Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 0.92 | 0.95 | 0.89 | 0.94 | 0.94 | +0.06 (+6.82%) | 2,470,000 |
12 Sep 2018 | HKD | 0.9 | 0.92 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 2,472,000 |
11 Sep 2018 | HKD | 0.89 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,328,000 |
10 Sep 2018 | HKD | 0.91 | 0.92 | 0.82 | 0.9 | 0.9 | 0.0 (0.0%) | 7,038,000 |
7 Sep 2018 | HKD | 0.94 | 0.95 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 7,527,725 |
6 Sep 2018 | HKD | 1.03 | 1.03 | 0.9 | 0.91 | 0.91 | -0.12 (-11.65%) | 6,018,000 |
5 Sep 2018 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 522,000 |
4 Sep 2018 | HKD | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 1,236,000 |
3 Sep 2018 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 812,000 |
31 Aug 2018 | HKD | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,124,000 |
30 Aug 2018 | HKD | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 2,524,000 |
29 Aug 2018 | HKD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 670,000 |
28 Aug 2018 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,380,000 |
27 Aug 2018 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,065,744 |
24 Aug 2018 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,358,000 |
23 Aug 2018 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 888,000 |
22 Aug 2018 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 406,000 |
21 Aug 2018 | HKD | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,290,000 |
20 Aug 2018 | HKD | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,872,000 |
17 Aug 2018 | HKD | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,844,000 |
16 Aug 2018 | HKD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,656,000 |
15 Aug 2018 | HKD | 1.07 | 1.1 | 1.03 | 1.1 | 1.1 | 0.0 (0.0%) | 4,160,000 |
14 Aug 2018 | HKD | 1.07 | 1.1 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,510,000 |
13 Aug 2018 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 2,912,000 |
10 Aug 2018 | HKD | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 778,000 |
9 Aug 2018 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,752,000 |
8 Aug 2018 | HKD | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 3,634,000 |
7 Aug 2018 | HKD | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,690,000 |
6 Aug 2018 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,224,000 |
3 Aug 2018 | HKD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,512,000 |