Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2018 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 15,142,000 |
13 Aug 2018 | HKD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 256,000 |
10 Aug 2018 | HKD | 1 | 1.02 | 1 | 1 | 1 | +0.01 (+1.01%) | 716,000 |
9 Aug 2018 | HKD | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 822,000 |
8 Aug 2018 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 2,454,000 |
7 Aug 2018 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 9,130,000 |
6 Aug 2018 | HKD | 1.01 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 622,000 |
3 Aug 2018 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,624,000 |
2 Aug 2018 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,018,000 |
1 Aug 2018 | HKD | 1.03 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 4,275,202 |
31 Jul 2018 | HKD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 3,442,000 |
30 Jul 2018 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 882,000 |
27 Jul 2018 | HKD | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 546,000 |
26 Jul 2018 | HKD | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 3,190,858 |
25 Jul 2018 | HKD | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,334,000 |
24 Jul 2018 | HKD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,961,970 |
23 Jul 2018 | HKD | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 3,190,000 |
20 Jul 2018 | HKD | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,168,000 |
19 Jul 2018 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 320,000 |
18 Jul 2018 | HKD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 906,000 |
17 Jul 2018 | HKD | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,894,200 |
16 Jul 2018 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 994,000 |
13 Jul 2018 | HKD | 1.1 | 1.12 | 1.02 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,614,960 |
12 Jul 2018 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,686,000 |
11 Jul 2018 | HKD | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,374,000 |
10 Jul 2018 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 9,402,000 |
9 Jul 2018 | HKD | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 8,146,000 |
6 Jul 2018 | HKD | 1.12 | 1.2 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,418,000 |
5 Jul 2018 | HKD | 1.19 | 1.19 | 1.1 | 1.14 | 1.14 | -0.05 (-4.20%) | 5,014,000 |
4 Jul 2018 | HKD | 1.16 | 1.21 | 1.1 | 1.19 | 1.19 | +0.1 (+9.17%) | 15,108,000 |