Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 183,932 |
18 Sep 2018 | HKD | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 281,674 |
17 Sep 2018 | HKD | 1.29 | 1.34 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,119,494 |
14 Sep 2018 | HKD | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 639,773 |
13 Sep 2018 | HKD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 561,717 |
12 Sep 2018 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,098,000 |
11 Sep 2018 | HKD | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 14,000 |
10 Sep 2018 | HKD | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 48,000 |
7 Sep 2018 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 280,160 |
6 Sep 2018 | HKD | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 496,520 |
5 Sep 2018 | HKD | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 90,652 |
4 Sep 2018 | HKD | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 200,378 |
3 Sep 2018 | HKD | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 182,750 |
31 Aug 2018 | HKD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 144,609 |
30 Aug 2018 | HKD | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 966,545 |
29 Aug 2018 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 265,507 |
28 Aug 2018 | HKD | 1.32 | 1.36 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 968,073 |
27 Aug 2018 | HKD | 1.42 | 1.46 | 1.31 | 1.35 | 1.35 | -0.15 (-10%) | 3,234,116 |
24 Aug 2018 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 314,499 |
23 Aug 2018 | HKD | 1.51 | 1.59 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 338,000 |
22 Aug 2018 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 0 |
21 Aug 2018 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.07 (+4.90%) | 71,000 |
20 Aug 2018 | HKD | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 138,000 |
17 Aug 2018 | HKD | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -0.13 (-8.39%) | 295,000 |
16 Aug 2018 | HKD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 41,000 |
15 Aug 2018 | HKD | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -0.09 (-5.49%) | 334,000 |
14 Aug 2018 | HKD | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 234,000 |
13 Aug 2018 | HKD | 1.63 | 1.64 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 54,000 |
10 Aug 2018 | HKD | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | +0.02 (+1.24%) | 31,000 |
9 Aug 2018 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 59,000 |