Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 390,000 |
21 Sep 2018 | HKD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 2,696,000 |
20 Sep 2018 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 3,277,333 |
19 Sep 2018 | HKD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,194,000 |
18 Sep 2018 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 525,072 |
17 Sep 2018 | HKD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,145,072 |
14 Sep 2018 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,532,000 |
13 Sep 2018 | HKD | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 3,860,000 |
12 Sep 2018 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 2,574,000 |
11 Sep 2018 | HKD | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 4,840,001 |
10 Sep 2018 | HKD | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,004,000 |
7 Sep 2018 | HKD | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 5,210,000 |
6 Sep 2018 | HKD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 4,524,000 |
5 Sep 2018 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 2,940,000 |
4 Sep 2018 | HKD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 2,322,000 |
3 Sep 2018 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,160,000 |
31 Aug 2018 | HKD | 0.98 | 1.01 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 1,812,000 |
30 Aug 2018 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 2,216,000 |
29 Aug 2018 | HKD | 0.97 | 1 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 5,748,000 |
28 Aug 2018 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 870,000 |
27 Aug 2018 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,623,952 |
24 Aug 2018 | HKD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,962,000 |
23 Aug 2018 | HKD | 0.94 | 1.07 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 4,958,000 |
22 Aug 2018 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 160,000 |
21 Aug 2018 | HKD | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 2,438,000 |
20 Aug 2018 | HKD | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 1,992,000 |
17 Aug 2018 | HKD | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 428,000 |
16 Aug 2018 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.99 | +0.03 (+3.13%) | 1,062,000 |
15 Aug 2018 | HKD | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 4,060,000 |