Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 1.9 | 1.9 | 1.81 | 1.87 | 3.74 | -0.03 (-1.58%) | 71,000 |
1 Aug 2018 | HKD | 1.9 | 1.96 | 1.89 | 1.9 | 3.8 | -0.05 (-2.56%) | 22,000 |
31 Jul 2018 | HKD | 1.97 | 2.09 | 1.87 | 1.95 | 3.9 | -0.02 (-1.02%) | 32,000 |
30 Jul 2018 | HKD | 1.94 | 2.09 | 1.94 | 1.97 | 3.94 | +0.07 (+3.68%) | 5,000 |
27 Jul 2018 | HKD | 1.88 | 1.9 | 1.83 | 1.9 | 3.8 | 0.0 (0.0%) | 58,500 |
26 Jul 2018 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 3.8 | +0.05 (+2.70%) | 10,500 |
25 Jul 2018 | HKD | 1.9 | 1.95 | 1.82 | 1.85 | 3.7 | -0.05 (-2.63%) | 109,500 |
24 Jul 2018 | HKD | 1.9 | 1.9 | 1.79 | 1.9 | 3.8 | +0.02 (+1.06%) | 198,500 |
23 Jul 2018 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 3.76 | 0.0 (0.0%) | 0 |
20 Jul 2018 | HKD | 1.85 | 1.9 | 1.84 | 1.88 | 3.76 | +0.04 (+2.17%) | 1,390,109 |
19 Jul 2018 | HKD | 1.85 | 1.85 | 1.76 | 1.84 | 3.68 | +0.01 (+0.55%) | 22,500 |
18 Jul 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 3.66 | -0.04 (-2.14%) | 11,000 |
17 Jul 2018 | HKD | 1.81 | 1.87 | 1.8 | 1.87 | 3.74 | +0.07 (+3.89%) | 113,500 |
16 Jul 2018 | HKD | 1.88 | 1.89 | 1.75 | 1.8 | 3.6 | 0.0 (0.0%) | 24,900 |
13 Jul 2018 | HKD | 1.76 | 1.8 | 1.75 | 1.8 | 3.6 | +0.01 (+0.56%) | 93,500 |
12 Jul 2018 | HKD | 1.8 | 1.8 | 1.75 | 1.79 | 3.58 | -0.01 (-0.56%) | 5,500 |
11 Jul 2018 | HKD | 1.8 | 1.91 | 1.8 | 1.8 | 3.6 | -0.04 (-2.17%) | 189,141 |
10 Jul 2018 | HKD | 1.85 | 1.85 | 1.8 | 1.84 | 3.68 | -0.01 (-0.54%) | 80,500 |
9 Jul 2018 | HKD | 1.8 | 1.85 | 1.78 | 1.85 | 3.7 | -0.02 (-1.07%) | 19,000 |
6 Jul 2018 | HKD | 1.79 | 1.91 | 1.79 | 1.87 | 3.74 | -0.08 (-4.10%) | 65,656 |
5 Jul 2018 | HKD | 1.97 | 1.98 | 1.88 | 1.95 | 3.9 | -0.02 (-1.02%) | 1,315,000 |
4 Jul 2018 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 3.94 | +0.01 (+0.51%) | 2,500 |
3 Jul 2018 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 3.92 | -0.03 (-1.51%) | 15,000 |
2 Jul 2018 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 3.98 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.8 | 2 | 1.8 | 1.99 | 3.98 | -0.01 (-0.50%) | 52,000 |
28 Jun 2018 | HKD | 2.06 | 2.07 | 2 | 2 | 4 | -0.05 (-2.44%) | 175,000 |
27 Jun 2018 | HKD | 1.99 | 2.1 | 1.86 | 2.05 | 4.1 | +0.05 (+2.50%) | 1,666,500 |
26 Jun 2018 | HKD | 2.01 | 2.02 | 1.93 | 2 | 4 | -0.02 (-0.99%) | 75,500 |
25 Jun 2018 | HKD | 2.02 | 2.03 | 1.9 | 2.02 | 4.04 | -0.01 (-0.49%) | 500 |
22 Jun 2018 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 4.06 | 0.0 (0.0%) | 0 |