Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,538,000 |
1 Aug 2018 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,632,000 |
31 Jul 2018 | HKD | 1.25 | 1.26 | 1.13 | 1.15 | 1.15 | -0.1 (-8%) | 10,342,000 |
30 Jul 2018 | HKD | 1.25 | 1.38 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 8,590,000 |
27 Jul 2018 | HKD | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 5,028,000 |
26 Jul 2018 | HKD | 1.17 | 1.29 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 4,188,000 |
25 Jul 2018 | HKD | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 742,000 |
24 Jul 2018 | HKD | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,424,000 |
23 Jul 2018 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 448,000 |
20 Jul 2018 | HKD | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 1,494,000 |
19 Jul 2018 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,690,000 |
18 Jul 2018 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,334,000 |
17 Jul 2018 | HKD | 1.13 | 1.18 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 4,706,000 |
16 Jul 2018 | HKD | 1.14 | 1.16 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,150,000 |
13 Jul 2018 | HKD | 1.21 | 1.21 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 6,109,120 |
12 Jul 2018 | HKD | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,126,000 |
11 Jul 2018 | HKD | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 1,040,000 |
10 Jul 2018 | HKD | 1.22 | 1.25 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,458,000 |
9 Jul 2018 | HKD | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 872,919 |
6 Jul 2018 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,816,000 |
5 Jul 2018 | HKD | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,934,000 |
4 Jul 2018 | HKD | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,390,000 |
3 Jul 2018 | HKD | 1.27 | 1.28 | 1.17 | 1.2 | 1.2 | -0.09 (-6.98%) | 7,320,000 |
2 Jul 2018 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 5,342,000 |
28 Jun 2018 | HKD | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 3,532,000 |
27 Jun 2018 | HKD | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -0.08 (-5.76%) | 4,836,000 |
26 Jun 2018 | HKD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,454,000 |
25 Jun 2018 | HKD | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,044,000 |
22 Jun 2018 | HKD | 1.35 | 1.47 | 1.34 | 1.46 | 1.46 | +0.13 (+9.77%) | 4,124,000 |