Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 118,000 |
12 Sep 2018 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 118,500 |
11 Sep 2018 | HKD | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 478,500 |
10 Sep 2018 | HKD | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 640,253 |
7 Sep 2018 | HKD | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 180,500 |
6 Sep 2018 | HKD | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 342,000 |
5 Sep 2018 | HKD | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 181,500 |
4 Sep 2018 | HKD | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 109,500 |
3 Sep 2018 | HKD | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 282,500 |
31 Aug 2018 | HKD | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | -0.02 (-1.07%) | 221,500 |
30 Aug 2018 | HKD | 1.9 | 1.9 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 123,500 |
29 Aug 2018 | HKD | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 134,500 |
28 Aug 2018 | HKD | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 439,500 |
27 Aug 2018 | HKD | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 260,000 |
24 Aug 2018 | HKD | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 326,500 |
23 Aug 2018 | HKD | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 332,500 |
22 Aug 2018 | HKD | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 119,500 |
21 Aug 2018 | HKD | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,517,000 |
20 Aug 2018 | HKD | 1.8 | 1.84 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 633,000 |
17 Aug 2018 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 81,500 |
16 Aug 2018 | HKD | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 301,500 |
15 Aug 2018 | HKD | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 928,500 |
14 Aug 2018 | HKD | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -0.06 (-3.31%) | 1,038,000 |
13 Aug 2018 | HKD | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 135,000 |
10 Aug 2018 | HKD | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 115,000 |
9 Aug 2018 | HKD | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 157,000 |
8 Aug 2018 | HKD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 710,500 |
7 Aug 2018 | HKD | 1.81 | 1.88 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 545,500 |
6 Aug 2018 | HKD | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 806,500 |
3 Aug 2018 | HKD | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 806,000 |