Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 7.12 | 7.12 | 7 | 7.09 | 7.09 | +0.17 (+2.46%) | 25,000 |
12 Sep 2018 | HKD | 7.04 | 7.07 | 6.85 | 6.92 | 6.92 | -0.13 (-1.84%) | 290,400 |
11 Sep 2018 | HKD | 7 | 7.2 | 7 | 7.05 | 7.05 | -0.27 (-3.69%) | 360,000 |
10 Sep 2018 | HKD | 7.8 | 7.8 | 7.32 | 7.32 | 7.32 | -0.46 (-5.91%) | 181,200 |
7 Sep 2018 | HKD | 7.71 | 7.8 | 7.64 | 7.78 | 7.78 | +0.07 (+0.91%) | 95,200 |
6 Sep 2018 | HKD | 7.76 | 7.8 | 7.71 | 7.71 | 7.71 | -0.05 (-0.64%) | 148,400 |
5 Sep 2018 | HKD | 7.74 | 7.88 | 7.71 | 7.76 | 7.76 | +0.02 (+0.26%) | 347,200 |
4 Sep 2018 | HKD | 7.61 | 7.79 | 7.61 | 7.74 | 7.74 | +0.06 (+0.78%) | 75,200 |
3 Sep 2018 | HKD | 7.72 | 7.88 | 7.63 | 7.68 | 7.68 | +0.03 (+0.39%) | 855,200 |
31 Aug 2018 | HKD | 8.1 | 8.1 | 7.65 | 7.65 | 7.65 | -0.35 (-4.38%) | 244,657 |
30 Aug 2018 | HKD | 8.07 | 8.2 | 8 | 8 | 8 | -0.02 (-0.25%) | 84,600 |
29 Aug 2018 | HKD | 8.12 | 8.24 | 8.02 | 8.02 | 8.02 | -0.08 (-0.99%) | 53,200 |
28 Aug 2018 | HKD | 8.3 | 8.3 | 8.08 | 8.1 | 8.1 | -0.1 (-1.22%) | 54,800 |
27 Aug 2018 | HKD | 8.2 | 8.28 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 60,600 |
24 Aug 2018 | HKD | 8.1 | 8.19 | 8.09 | 8.1 | 8.1 | 0.0 (0.0%) | 24,844 |
23 Aug 2018 | HKD | 7.97 | 8.19 | 7.97 | 8.1 | 8.1 | +0.08 (+1.00%) | 98,800 |
22 Aug 2018 | HKD | 8.2 | 8.2 | 8.01 | 8.02 | 8.02 | -0.02 (-0.25%) | 82,200 |
21 Aug 2018 | HKD | 7.92 | 8.15 | 7.92 | 8.04 | 8.04 | +0.11 (+1.39%) | 79,200 |
20 Aug 2018 | HKD | 8 | 8.19 | 7.85 | 7.93 | 7.93 | +0.02 (+0.25%) | 82,800 |
17 Aug 2018 | HKD | 8.02 | 8.18 | 7.91 | 7.91 | 7.91 | -0.1 (-1.25%) | 78,800 |
16 Aug 2018 | HKD | 7.86 | 8.23 | 7.86 | 8.01 | 8.01 | +0.02 (+0.25%) | 112,853 |
15 Aug 2018 | HKD | 8 | 8.25 | 7.97 | 7.99 | 7.99 | -0.16 (-1.96%) | 108,200 |
14 Aug 2018 | HKD | 8.02 | 8.24 | 8.02 | 8.15 | 8.15 | +0.02 (+0.25%) | 51,600 |
13 Aug 2018 | HKD | 8.02 | 8.3 | 8.02 | 8.13 | 8.13 | -0.12 (-1.45%) | 107,400 |
10 Aug 2018 | HKD | 8.26 | 8.33 | 8.19 | 8.25 | 8.25 | +0.01 (+0.12%) | 96,600 |
9 Aug 2018 | HKD | 8.28 | 8.3 | 8.22 | 8.24 | 8.24 | +0.04 (+0.49%) | 284,600 |
8 Aug 2018 | HKD | 8.26 | 8.35 | 8.17 | 8.2 | 8.2 | +0.04 (+0.49%) | 134,200 |
7 Aug 2018 | HKD | 8.24 | 8.24 | 8.16 | 8.16 | 8.16 | -0.02 (-0.24%) | 75,600 |
6 Aug 2018 | HKD | 8.55 | 8.55 | 8.1 | 8.18 | 8.18 | -0.15 (-1.80%) | 37,800 |
3 Aug 2018 | HKD | 8.31 | 8.36 | 8.08 | 8.33 | 8.33 | +0.08 (+0.97%) | 309,400 |