Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.3 | 1.37 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 12,398,000 |
12 Sep 2018 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 5,188,000 |
11 Sep 2018 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 4,080,000 |
10 Sep 2018 | HKD | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 4,822,000 |
7 Sep 2018 | HKD | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 4,579,600 |
6 Sep 2018 | HKD | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 5,146,000 |
5 Sep 2018 | HKD | 1.37 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 4,702,000 |
4 Sep 2018 | HKD | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,256,000 |
3 Sep 2018 | HKD | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 5,552,000 |
31 Aug 2018 | HKD | 1.38 | 1.4 | 1.33 | 1.38 | 1.38 | -0.01 (-0.72%) | 5,275,040 |
30 Aug 2018 | HKD | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 7,186,000 |
29 Aug 2018 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 5,458,000 |
28 Aug 2018 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,470,000 |
27 Aug 2018 | HKD | 1.39 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 5,438,000 |
24 Aug 2018 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 5,082,000 |
23 Aug 2018 | HKD | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 3,956,960 |
22 Aug 2018 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 4,978,000 |
21 Aug 2018 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 4,904,000 |
20 Aug 2018 | HKD | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 6,314,000 |
17 Aug 2018 | HKD | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,584,000 |
16 Aug 2018 | HKD | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 4,662,000 |
15 Aug 2018 | HKD | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -0.03 (-2.16%) | 5,040,000 |
14 Aug 2018 | HKD | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 4,782,000 |
13 Aug 2018 | HKD | 1.3 | 1.36 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 5,042,000 |
10 Aug 2018 | HKD | 1.32 | 1.36 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,040,000 |
9 Aug 2018 | HKD | 1.35 | 1.4 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,556,000 |
8 Aug 2018 | HKD | 1.43 | 1.48 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 11,584,000 |
7 Aug 2018 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,748,000 |
6 Aug 2018 | HKD | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,732,000 |
3 Aug 2018 | HKD | 1.42 | 1.45 | 1.35 | 1.45 | 1.45 | +0.02 (+1.40%) | 5,138,000 |