Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 5,450,000 |
26 Sep 2018 | HKD | 1.7 | 1.7 | 1.61 | 1.67 | 1.67 | +0.02 (+1.21%) | 470,000 |
25 Sep 2018 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.62 | 1.66 | 1.53 | 1.65 | 1.65 | +0.02 (+1.23%) | 300,000 |
21 Sep 2018 | HKD | 1.66 | 1.68 | 1.6 | 1.63 | 1.63 | -0.08 (-4.68%) | 280,000 |
20 Sep 2018 | HKD | 1.77 | 1.77 | 1.65 | 1.71 | 1.71 | -0.06 (-3.39%) | 1,280,000 |
19 Sep 2018 | HKD | 1.72 | 1.77 | 1.65 | 1.77 | 1.77 | +0.05 (+2.91%) | 260,000 |
18 Sep 2018 | HKD | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | -0.02 (-1.15%) | 100,000 |
17 Sep 2018 | HKD | 1.78 | 1.78 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 180,000 |
14 Sep 2018 | HKD | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 530,000 |
13 Sep 2018 | HKD | 1.88 | 1.9 | 1.71 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,120,000 |
12 Sep 2018 | HKD | 1.8 | 1.93 | 1.8 | 1.93 | 1.93 | +0.11 (+6.04%) | 140,000 |
11 Sep 2018 | HKD | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | -0.02 (-1.09%) | 230,000 |
10 Sep 2018 | HKD | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | -0.04 (-2.13%) | 160,000 |
7 Sep 2018 | HKD | 1.88 | 1.89 | 1.79 | 1.88 | 1.88 | 0.0 (0.0%) | 1,530,000 |
6 Sep 2018 | HKD | 1.88 | 1.9 | 1.8 | 1.88 | 1.88 | -0.04 (-2.08%) | 2,470,000 |
5 Sep 2018 | HKD | 1.93 | 1.99 | 1.85 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,720,000 |
4 Sep 2018 | HKD | 2.1 | 2.1 | 1.89 | 1.93 | 1.93 | -0.07 (-3.50%) | 4,190,000 |
3 Sep 2018 | HKD | 2 | 2.2 | 1.98 | 2 | 2 | -0.15 (-6.98%) | 450,000 |
31 Aug 2018 | HKD | 1.9 | 2.15 | 1.84 | 2.15 | 2.15 | +0.22 (+11.40%) | 400,000 |
30 Aug 2018 | HKD | 1.78 | 1.93 | 1.78 | 1.93 | 1.93 | +0.1 (+5.46%) | 240,000 |
29 Aug 2018 | HKD | 1.8 | 1.83 | 1.75 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,860,000 |
28 Aug 2018 | HKD | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 360,000 |
27 Aug 2018 | HKD | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 170,000 |
24 Aug 2018 | HKD | 1.84 | 1.85 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,120,000 |
23 Aug 2018 | HKD | 1.94 | 1.95 | 1.75 | 1.81 | 1.81 | -0.07 (-3.72%) | 2,740,000 |
22 Aug 2018 | HKD | 2.03 | 2.03 | 1.8 | 1.88 | 1.88 | -0.03 (-1.57%) | 920,000 |
21 Aug 2018 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
20 Aug 2018 | HKD | 1.72 | 1.93 | 1.72 | 1.91 | 1.91 | 0.0 (0.0%) | 920,000 |
17 Aug 2018 | HKD | 2 | 2 | 1.82 | 1.91 | 1.91 | -0.1 (-4.98%) | 850,000 |