Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.7 | 1.75 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 2,064,000 |
12 Sep 2018 | HKD | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 6,482,000 |
11 Sep 2018 | HKD | 1.72 | 1.73 | 1.62 | 1.64 | 1.64 | -0.09 (-5.20%) | 4,350,000 |
10 Sep 2018 | HKD | 1.74 | 1.74 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 4,018,000 |
7 Sep 2018 | HKD | 1.76 | 1.77 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 4,814,000 |
6 Sep 2018 | HKD | 1.75 | 1.79 | 1.68 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,876,000 |
5 Sep 2018 | HKD | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 6,964,330 |
4 Sep 2018 | HKD | 1.81 | 1.81 | 1.74 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,738,000 |
3 Sep 2018 | HKD | 1.8 | 1.83 | 1.67 | 1.82 | 1.82 | -0.04 (-2.15%) | 16,513,199 |
31 Aug 2018 | HKD | 1.59 | 1.9 | 1.57 | 1.86 | 1.86 | +0.27 (+16.98%) | 14,718,000 |
30 Aug 2018 | HKD | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,146,000 |
29 Aug 2018 | HKD | 1.62 | 1.64 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,420,000 |
28 Aug 2018 | HKD | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 3,824,000 |
27 Aug 2018 | HKD | 1.57 | 1.64 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 8,880,000 |
24 Aug 2018 | HKD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 6,814,000 |
23 Aug 2018 | HKD | 1.58 | 1.6 | 1.5 | 1.57 | 1.57 | -0.03 (-1.88%) | 7,506,000 |
22 Aug 2018 | HKD | 1.62 | 1.62 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 8,368,000 |
21 Aug 2018 | HKD | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | +0.09 (+5.92%) | 6,964,000 |
20 Aug 2018 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 10,978,000 |
17 Aug 2018 | HKD | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 10,658,000 |
16 Aug 2018 | HKD | 1.56 | 1.58 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 8,488,000 |
15 Aug 2018 | HKD | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 4,102,000 |
14 Aug 2018 | HKD | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 5,104,000 |
13 Aug 2018 | HKD | 1.65 | 1.7 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 7,382,000 |
10 Aug 2018 | HKD | 1.67 | 1.7 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 8,180,000 |
9 Aug 2018 | HKD | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 6,740,000 |
8 Aug 2018 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 6,680,000 |
7 Aug 2018 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 5,570,000 |
6 Aug 2018 | HKD | 1.57 | 1.57 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 4,378,000 |
3 Aug 2018 | HKD | 1.58 | 1.58 | 1.48 | 1.53 | 1.53 | -0.05 (-3.16%) | 5,088,000 |