Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | HKD | 1 | 1.05 | 0.97 | 1.05 | 1.05 | 0.0 (0.0%) | 14,000 |
3 Sep 2018 | HKD | 1.05 | 1.05 | 0.95 | 1.05 | 1.05 | -0.05 (-4.55%) | 58,000 |
31 Aug 2018 | HKD | 0.99 | 1.15 | 0.98 | 1.1 | 1.1 | +0.11 (+11.11%) | 104,000 |
30 Aug 2018 | HKD | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | -0.02 (-1.98%) | 4,000 |
29 Aug 2018 | HKD | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 26,000 |
28 Aug 2018 | HKD | 1 | 1 | 1 | 1 | 1 | -0.03 (-2.91%) | 38,000 |
27 Aug 2018 | HKD | 1 | 1.05 | 0.96 | 1.03 | 1.03 | +0.01 (+0.98%) | 30,000 |
24 Aug 2018 | HKD | 0.92 | 1.03 | 0.88 | 1.02 | 1.02 | -0.03 (-2.86%) | 7,516,000 |
23 Aug 2018 | HKD | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | +0.14 (+15.38%) | 320,000 |
22 Aug 2018 | HKD | 1 | 1.05 | 0.91 | 0.91 | 0.91 | -0.11 (-10.78%) | 112,000 |
21 Aug 2018 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 98,000 |
20 Aug 2018 | HKD | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | -0.02 (-1.87%) | 134,000 |
17 Aug 2018 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 50,000 |
16 Aug 2018 | HKD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.01 (+0.93%) | 100,000 |
15 Aug 2018 | HKD | 0.97 | 1.08 | 0.97 | 1.07 | 1.07 | +0.1 (+10.31%) | 842,000 |
14 Aug 2018 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.1 (-9.35%) | 972,000 |
13 Aug 2018 | HKD | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 630,000 |
10 Aug 2018 | HKD | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.03 (-2.61%) | 766,000 |
9 Aug 2018 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 260,000 |
8 Aug 2018 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 758,000 |
7 Aug 2018 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 374,000 |
6 Aug 2018 | HKD | 1.13 | 1.2 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 824,000 |
3 Aug 2018 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 290,000 |
2 Aug 2018 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 554,000 |
1 Aug 2018 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,238,000 |
31 Jul 2018 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,318,000 |
30 Jul 2018 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 2,362,000 |
27 Jul 2018 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,278,000 |
26 Jul 2018 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,862,000 |
25 Jul 2018 | HKD | 1.15 | 1.27 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 10,212,000 |