Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,313,000 |
1 Aug 2018 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 3,866,000 |
31 Jul 2018 | HKD | 1.47 | 1.5 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,626,000 |
30 Jul 2018 | HKD | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,076,000 |
27 Jul 2018 | HKD | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 3,060,000 |
26 Jul 2018 | HKD | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,582,000 |
25 Jul 2018 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,558,000 |
24 Jul 2018 | HKD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 5,421,000 |
23 Jul 2018 | HKD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,042,000 |
20 Jul 2018 | HKD | 1.36 | 1.42 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 4,490,000 |
19 Jul 2018 | HKD | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,068,000 |
18 Jul 2018 | HKD | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 2,428,000 |
17 Jul 2018 | HKD | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,020,000 |
16 Jul 2018 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,956,000 |
13 Jul 2018 | HKD | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 4,200,400 |
12 Jul 2018 | HKD | 1.42 | 1.45 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 3,370,000 |
11 Jul 2018 | HKD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 1,647,000 |
10 Jul 2018 | HKD | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,258,000 |
9 Jul 2018 | HKD | 1.4 | 1.45 | 1.37 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,522,000 |
6 Jul 2018 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 1,810,000 |
5 Jul 2018 | HKD | 1.39 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 2,318,000 |
4 Jul 2018 | HKD | 1.37 | 1.43 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 2,592,000 |
3 Jul 2018 | HKD | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 697,000 |
2 Jul 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.43 | 1.43 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 840,000 |
28 Jun 2018 | HKD | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,004,000 |
27 Jun 2018 | HKD | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,410,000 |
26 Jun 2018 | HKD | 1.42 | 1.47 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,682,000 |
25 Jun 2018 | HKD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 636,000 |
22 Jun 2018 | HKD | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,172,000 |