Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 7.3 | 7.5 | 7.3 | 7.48 | 7.48 | +0.18 (+2.47%) | 17,000 |
12 Sep 2018 | HKD | 7.32 | 7.32 | 7.3 | 7.3 | 7.3 | +0.07 (+0.97%) | 5,000 |
11 Sep 2018 | HKD | 7.26 | 7.35 | 7.18 | 7.23 | 7.23 | -0.07 (-0.96%) | 7,000 |
10 Sep 2018 | HKD | 7.35 | 7.35 | 7.14 | 7.3 | 7.3 | +0.14 (+1.96%) | 4,500 |
7 Sep 2018 | HKD | 7.25 | 7.25 | 7.12 | 7.16 | 7.16 | 0.0 (0.0%) | 11,500 |
6 Sep 2018 | HKD | 7.27 | 7.34 | 7.16 | 7.16 | 7.16 | -0.15 (-2.05%) | 56,500 |
5 Sep 2018 | HKD | 7.38 | 7.38 | 7.18 | 7.31 | 7.31 | -0.04 (-0.54%) | 34,500 |
4 Sep 2018 | HKD | 7.16 | 7.35 | 7.14 | 7.35 | 7.35 | +0.17 (+2.37%) | 24,500 |
3 Sep 2018 | HKD | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -0.05 (-0.69%) | 57,000 |
31 Aug 2018 | HKD | 7.18 | 7.31 | 7.14 | 7.23 | 7.23 | +0.09 (+1.26%) | 62,500 |
30 Aug 2018 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
29 Aug 2018 | HKD | 7.11 | 7.2 | 7.09 | 7.14 | 7.14 | +0.02 (+0.28%) | 5,500 |
28 Aug 2018 | HKD | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | -0.04 (-0.56%) | 17,500 |
27 Aug 2018 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.22 (-2.98%) | 10,500 |
24 Aug 2018 | HKD | 7.46 | 7.52 | 7.38 | 7.38 | 7.38 | -0.22 (-2.89%) | 4,000 |
23 Aug 2018 | HKD | 7.57 | 7.65 | 7.57 | 7.6 | 7.6 | +0.01 (+0.13%) | 10,000 |
22 Aug 2018 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | +0.04 (+0.53%) | 2,500 |
21 Aug 2018 | HKD | 7.45 | 7.55 | 7.4 | 7.55 | 7.55 | +0.09 (+1.21%) | 32,000 |
20 Aug 2018 | HKD | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | +0.12 (+1.63%) | 1,500 |
17 Aug 2018 | HKD | 7.3 | 7.34 | 7.3 | 7.34 | 7.34 | +0.01 (+0.14%) | 89,000 |
16 Aug 2018 | HKD | 7.31 | 7.34 | 7.31 | 7.33 | 7.33 | +0.02 (+0.27%) | 80,000 |
15 Aug 2018 | HKD | 7.25 | 7.31 | 7.2 | 7.31 | 7.31 | +0.08 (+1.11%) | 243,500 |
14 Aug 2018 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
13 Aug 2018 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
10 Aug 2018 | HKD | 7.46 | 7.46 | 7.2 | 7.23 | 7.23 | -0.2 (-2.69%) | 10,000 |
9 Aug 2018 | HKD | 7.43 | 7.43 | 7.15 | 7.43 | 7.43 | +0.04 (+0.54%) | 17,000 |
8 Aug 2018 | HKD | 7.32 | 7.39 | 7.21 | 7.39 | 7.39 | +0.1 (+1.37%) | 106,000 |
7 Aug 2018 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
6 Aug 2018 | HKD | 7.25 | 7.29 | 7.1 | 7.29 | 7.29 | +0.02 (+0.28%) | 155,000 |
3 Aug 2018 | HKD | 7.22 | 7.28 | 7.22 | 7.27 | 7.27 | +0.17 (+2.39%) | 127,000 |