Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | HKD | 0.89 | 0.92 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,116,000 |
12 Jul 2018 | HKD | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 916,000 |
11 Jul 2018 | HKD | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 42,000 |
10 Jul 2018 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 48,000 |
9 Jul 2018 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 54,000 |
6 Jul 2018 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 154,000 |
5 Jul 2018 | HKD | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 28,000 |
4 Jul 2018 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,000 |
3 Jul 2018 | HKD | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -0.06 (-5.71%) | 326,000 |
2 Jul 2018 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 94,000 |
28 Jun 2018 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 126,000 |
27 Jun 2018 | HKD | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 440,000 |
26 Jun 2018 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 38,000 |
25 Jun 2018 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 182,000 |
22 Jun 2018 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 48,000 |
21 Jun 2018 | HKD | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 242,000 |
20 Jun 2018 | HKD | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 220,000 |
19 Jun 2018 | HKD | 1.15 | 1.21 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 278,000 |
18 Jun 2018 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 148,000 |
14 Jun 2018 | HKD | 1.24 | 1.32 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 868,000 |
13 Jun 2018 | HKD | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 502,000 |
12 Jun 2018 | HKD | 1.23 | 1.25 | 1.14 | 1.18 | 1.18 | -0.08 (-6.35%) | 962,000 |
11 Jun 2018 | HKD | 1.24 | 1.35 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,210,000 |
8 Jun 2018 | HKD | 1.18 | 1.26 | 1.12 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,612,000 |
7 Jun 2018 | HKD | 1.25 | 1.25 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,690,000 |
6 Jun 2018 | HKD | 1.04 | 1.23 | 1.04 | 1.21 | 1.21 | +0.17 (+16.35%) | 3,180,000 |
5 Jun 2018 | HKD | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | +0.03 (+2.97%) | 222,000 |
4 Jun 2018 | HKD | 1 | 1.04 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 358,000 |