Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,470,000 |
27 Aug 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 740,000 |
24 Aug 2018 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,600,000 |
23 Aug 2018 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 880,000 |
22 Aug 2018 | HKD | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 1,680,000 |
21 Aug 2018 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,160,000 |
20 Aug 2018 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 1,540,000 |
17 Aug 2018 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,180,000 |
16 Aug 2018 | HKD | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,490,000 |
15 Aug 2018 | HKD | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.04 (-5.71%) | 3,680,000 |
14 Aug 2018 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,390,000 |
13 Aug 2018 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,680,000 |
10 Aug 2018 | HKD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 2,320,000 |
9 Aug 2018 | HKD | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 7,770,000 |
8 Aug 2018 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 5,210,000 |
7 Aug 2018 | HKD | 0.69 | 0.76 | 0.68 | 0.74 | 0.74 | +0.08 (+12.12%) | 6,650,000 |
6 Aug 2018 | HKD | 0.67 | 0.73 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 4,960,000 |
3 Aug 2018 | HKD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 4,810,000 |
2 Aug 2018 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 4,290,000 |
1 Aug 2018 | HKD | 0.78 | 0.79 | 0.69 | 0.7 | 0.7 | -0.07 (-9.09%) | 10,470,000 |
31 Jul 2018 | HKD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 5,570,000 |
30 Jul 2018 | HKD | 0.85 | 0.9 | 0.78 | 0.81 | 0.81 | -0.04 (-4.71%) | 13,980,000 |
27 Jul 2018 | HKD | 0.82 | 0.93 | 0.76 | 0.85 | 0.85 | +0.03 (+3.66%) | 33,330,000 |
26 Jul 2018 | HKD | 0.65 | 0.83 | 0.64 | 0.82 | 0.82 | +0.18 (+28.13%) | 49,840,000 |
25 Jul 2018 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,300,000 |
24 Jul 2018 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | +0.04 (+6.78%) | 6,600,000 |
23 Jul 2018 | HKD | 0.57 | 0.6 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 4,400,000 |
20 Jul 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 3,090,000 |
19 Jul 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,170,000 |
18 Jul 2018 | HKD | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 3,830,000 |