Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.48 | 1.66 | 1.48 | 1.66 | 3.32 | +0.06 (+3.75%) | 95,500 |
12 Sep 2018 | HKD | 1.42 | 1.6 | 1.41 | 1.6 | 3.2 | +0.18 (+12.68%) | 48,000 |
11 Sep 2018 | HKD | 1.4 | 1.44 | 1.4 | 1.42 | 2.84 | -0.04 (-2.74%) | 72,000 |
10 Sep 2018 | HKD | 1.53 | 1.54 | 1.38 | 1.46 | 2.92 | -0.08 (-5.19%) | 31,000 |
7 Sep 2018 | HKD | 1.5 | 1.54 | 1.5 | 1.54 | 3.08 | +0.04 (+2.67%) | 10,500 |
6 Sep 2018 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 3 | 0.0 (0.0%) | 14,000 |
5 Sep 2018 | HKD | 1.6 | 1.6 | 1.49 | 1.5 | 3 | -0.09 (-5.66%) | 143,000 |
4 Sep 2018 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 3.18 | -0.02 (-1.24%) | 1,461,500 |
3 Sep 2018 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 3.22 | 0.0 (0.0%) | 0 |
31 Aug 2018 | HKD | 1.6 | 1.67 | 1.59 | 1.61 | 3.22 | -0.01 (-0.62%) | 216,000 |
30 Aug 2018 | HKD | 1.68 | 1.68 | 1.6 | 1.62 | 3.24 | -0.03 (-1.82%) | 37,000 |
29 Aug 2018 | HKD | 1.69 | 1.69 | 1.62 | 1.65 | 3.3 | -0.04 (-2.37%) | 96,500 |
28 Aug 2018 | HKD | 1.75 | 1.75 | 1.64 | 1.69 | 3.38 | -0.06 (-3.43%) | 135,000 |
27 Aug 2018 | HKD | 1.85 | 1.85 | 1.62 | 1.75 | 3.5 | +0.05 (+2.94%) | 100,000 |
24 Aug 2018 | HKD | 1.79 | 1.79 | 1.7 | 1.7 | 3.4 | -0.05 (-2.86%) | 13,500 |
23 Aug 2018 | HKD | 1.7 | 1.8 | 1.68 | 1.75 | 3.5 | +0.05 (+2.94%) | 107,500 |
22 Aug 2018 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 3.4 | -0.09 (-5.03%) | 17,500 |
21 Aug 2018 | HKD | 1.77 | 1.8 | 1.77 | 1.79 | 3.58 | +0.01 (+0.56%) | 26,000 |
20 Aug 2018 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 3.56 | -0.04 (-2.20%) | 4,500 |
17 Aug 2018 | HKD | 1.7 | 1.82 | 1.7 | 1.82 | 3.64 | +0.06 (+3.41%) | 16,500 |
16 Aug 2018 | HKD | 1.75 | 1.79 | 1.73 | 1.76 | 3.52 | -0.04 (-2.22%) | 116,500 |
15 Aug 2018 | HKD | 1.7 | 1.8 | 1.7 | 1.8 | 3.6 | -0.03 (-1.64%) | 16,500 |
14 Aug 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 3.66 | 0.0 (0.0%) | 0 |
13 Aug 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 3.66 | 0.0 (0.0%) | 0 |
10 Aug 2018 | HKD | 1.77 | 1.83 | 1.77 | 1.83 | 3.66 | +0.03 (+1.67%) | 54,000 |
9 Aug 2018 | HKD | 1.77 | 1.85 | 1.77 | 1.8 | 3.6 | -0.07 (-3.74%) | 61,500 |
8 Aug 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 3.74 | 0.0 (0.0%) | 0 |
7 Aug 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 3.74 | 0.0 (0.0%) | 0 |
6 Aug 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 3.74 | 0.0 (0.0%) | 0 |
3 Aug 2018 | HKD | 1.87 | 1.89 | 1.87 | 1.87 | 3.74 | 0.0 (0.0%) | 4,000 |