Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | HKD | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 380,000 |
7 Aug 2018 | HKD | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 610,000 |
6 Aug 2018 | HKD | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 370,000 |
3 Aug 2018 | HKD | 1.55 | 1.66 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 595,000 |
2 Aug 2018 | HKD | 1.55 | 1.57 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 55,000 |
1 Aug 2018 | HKD | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 329,000 |
31 Jul 2018 | HKD | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 231,000 |
30 Jul 2018 | HKD | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 637,000 |
27 Jul 2018 | HKD | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 306,000 |
26 Jul 2018 | HKD | 1.54 | 1.54 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 698,000 |
25 Jul 2018 | HKD | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,023,000 |
24 Jul 2018 | HKD | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 169,000 |
23 Jul 2018 | HKD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 194,000 |
20 Jul 2018 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 311,000 |
19 Jul 2018 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 555,000 |
18 Jul 2018 | HKD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 169,000 |
17 Jul 2018 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 928,000 |
16 Jul 2018 | HKD | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 309,000 |
13 Jul 2018 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 346,000 |
12 Jul 2018 | HKD | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 349,000 |
11 Jul 2018 | HKD | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 698,000 |
10 Jul 2018 | HKD | 1.54 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 578,000 |
9 Jul 2018 | HKD | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 222,000 |
6 Jul 2018 | HKD | 1.5 | 1.58 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,556,000 |
5 Jul 2018 | HKD | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 467,000 |
4 Jul 2018 | HKD | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 103,000 |
3 Jul 2018 | HKD | 1.55 | 1.57 | 1.5 | 1.57 | 1.57 | +0.03 (+1.95%) | 462,000 |
2 Jul 2018 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.48 | 1.57 | 1.46 | 1.54 | 1.54 | +0.14 (+10.00%) | 1,642,000 |
28 Jun 2018 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 133,000 |