Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | HKD | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 346,000 |
10 Aug 2018 | HKD | 1.44 | 1.45 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 14,000 |
9 Aug 2018 | HKD | 1.38 | 1.52 | 1.35 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,044,000 |
8 Aug 2018 | HKD | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 136,000 |
7 Aug 2018 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 8,000 |
6 Aug 2018 | HKD | 1.4 | 1.43 | 1.3 | 1.37 | 1.37 | 0.0 (0.0%) | 88,000 |
3 Aug 2018 | HKD | 1.4 | 1.44 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 220,000 |
2 Aug 2018 | HKD | 1.38 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 30,000 |
1 Aug 2018 | HKD | 1.41 | 1.44 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 28,000 |
31 Jul 2018 | HKD | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 52,000 |
30 Jul 2018 | HKD | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 90,000 |
27 Jul 2018 | HKD | 1.37 | 1.42 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 80,000 |
26 Jul 2018 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 662,000 |
25 Jul 2018 | HKD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 334,000 |
24 Jul 2018 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 112,000 |
23 Jul 2018 | HKD | 1.4 | 1.46 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 32,000 |
20 Jul 2018 | HKD | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 216,000 |
19 Jul 2018 | HKD | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 392,000 |
18 Jul 2018 | HKD | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 277,223 |
17 Jul 2018 | HKD | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 122,000 |
16 Jul 2018 | HKD | 1.38 | 1.5 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,818,000 |
13 Jul 2018 | HKD | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 587,358 |
12 Jul 2018 | HKD | 1.46 | 1.49 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 221,000 |
11 Jul 2018 | HKD | 1.38 | 1.55 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 918,000 |
10 Jul 2018 | HKD | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 498,000 |
9 Jul 2018 | HKD | 1.39 | 1.52 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 814,000 |
6 Jul 2018 | HKD | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 134,000 |
5 Jul 2018 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 620,000 |
4 Jul 2018 | HKD | 1.37 | 1.45 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,062,000 |
3 Jul 2018 | HKD | 1.4 | 1.47 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,196,000 |