Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | -0.1 (-5.24%) | 743,500 |
1 Aug 2018 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 77,500 |
31 Jul 2018 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 325,500 |
30 Jul 2018 | HKD | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 37,500 |
27 Jul 2018 | HKD | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 38,500 |
26 Jul 2018 | HKD | 1.98 | 1.99 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,393,000 |
25 Jul 2018 | HKD | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 506,000 |
24 Jul 2018 | HKD | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 2,495,500 |
23 Jul 2018 | HKD | 1.91 | 1.96 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 592,000 |
20 Jul 2018 | HKD | 1.85 | 1.92 | 1.83 | 1.92 | 1.92 | +0.06 (+3.23%) | 954,000 |
19 Jul 2018 | HKD | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 1,548,500 |
18 Jul 2018 | HKD | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 2,106,500 |
17 Jul 2018 | HKD | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 2,377,500 |
16 Jul 2018 | HKD | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 636,500 |
13 Jul 2018 | HKD | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 287,500 |
12 Jul 2018 | HKD | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,336,000 |
11 Jul 2018 | HKD | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,015,500 |
10 Jul 2018 | HKD | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 317,000 |
9 Jul 2018 | HKD | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | +0.04 (+2.26%) | 372,000 |
6 Jul 2018 | HKD | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 471,000 |
5 Jul 2018 | HKD | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 818,500 |
4 Jul 2018 | HKD | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 691,500 |
3 Jul 2018 | HKD | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -0.04 (-2.16%) | 946,000 |
2 Jul 2018 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,780,000 |
28 Jun 2018 | HKD | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.08 (-4.19%) | 228,000 |
27 Jun 2018 | HKD | 1.97 | 1.97 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,161,000 |
26 Jun 2018 | HKD | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 653,000 |
25 Jun 2018 | HKD | 2 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 867,500 |
22 Jun 2018 | HKD | 1.98 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 582,000 |