Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
21 Sep 2018 | HKD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 421,000 |
20 Sep 2018 | HKD | 1.17 | 1.2 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 196,000 |
19 Sep 2018 | HKD | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | +0.05 (+4.46%) | 428,000 |
18 Sep 2018 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 115,000 |
17 Sep 2018 | HKD | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 666,000 |
14 Sep 2018 | HKD | 1.32 | 1.32 | 1.18 | 1.18 | 1.18 | -0.13 (-9.92%) | 1,788,000 |
13 Sep 2018 | HKD | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,123,000 |
12 Sep 2018 | HKD | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,142,300 |
11 Sep 2018 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 1,182,000 |
10 Sep 2018 | HKD | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 6,927,000 |
7 Sep 2018 | HKD | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,721,500 |
6 Sep 2018 | HKD | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,889,000 |
5 Sep 2018 | HKD | 1.26 | 1.35 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 6,884,000 |
4 Sep 2018 | HKD | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 2,254,000 |
3 Sep 2018 | HKD | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | +0.08 (+6.96%) | 2,824,000 |
31 Aug 2018 | HKD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 64,000 |
30 Aug 2018 | HKD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 242,500 |
29 Aug 2018 | HKD | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 444,000 |
28 Aug 2018 | HKD | 1.15 | 1.2 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 4,866,000 |
27 Aug 2018 | HKD | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 818,300 |
24 Aug 2018 | HKD | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,798,700 |
23 Aug 2018 | HKD | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,341,200 |
22 Aug 2018 | HKD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 529,000 |
21 Aug 2018 | HKD | 1 | 1.09 | 1 | 1.09 | 1.09 | +0.09 (+9%) | 1,540,000 |
20 Aug 2018 | HKD | 0.98 | 1.05 | 0.94 | 1 | 1 | +0.02 (+2.04%) | 1,663,000 |
17 Aug 2018 | HKD | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 425,000 |
16 Aug 2018 | HKD | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | 0.0 (0.0%) | 303,000 |
15 Aug 2018 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 270,000 |