Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 1.6 | 1.73 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 770,000 |
12 Sep 2018 | HKD | 1.75 | 1.75 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 985,000 |
11 Sep 2018 | HKD | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | +0.01 (+0.60%) | 805,000 |
10 Sep 2018 | HKD | 1.69 | 1.7 | 1.6 | 1.68 | 1.68 | -0.09 (-5.08%) | 2,285,000 |
7 Sep 2018 | HKD | 1.65 | 1.82 | 1.65 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,015,000 |
6 Sep 2018 | HKD | 1.83 | 1.83 | 1.65 | 1.76 | 1.76 | +0.01 (+0.57%) | 225,000 |
5 Sep 2018 | HKD | 1.75 | 1.82 | 1.56 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,615,000 |
4 Sep 2018 | HKD | 1.9 | 1.97 | 1.75 | 1.78 | 1.78 | -0.11 (-5.82%) | 4,010,000 |
3 Sep 2018 | HKD | 1.78 | 2 | 1.78 | 1.89 | 1.89 | +0.03 (+1.61%) | 660,000 |
31 Aug 2018 | HKD | 1.9 | 2.08 | 1.82 | 1.86 | 1.86 | +0.09 (+5.08%) | 4,545,000 |
30 Aug 2018 | HKD | 1.93 | 1.93 | 1.72 | 1.77 | 1.77 | -0.12 (-6.35%) | 2,970,000 |
29 Aug 2018 | HKD | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -0.1 (-5.03%) | 2,800,000 |
28 Aug 2018 | HKD | 2.07 | 2.07 | 1.9 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,355,000 |
27 Aug 2018 | HKD | 1.99 | 2.12 | 1.85 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,915,000 |
24 Aug 2018 | HKD | 1.94 | 2.03 | 1.8 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,845,000 |
23 Aug 2018 | HKD | 1.99 | 1.99 | 1.89 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,460,000 |
22 Aug 2018 | HKD | 1.95 | 1.99 | 1.9 | 1.96 | 1.96 | -0.03 (-1.51%) | 1,535,000 |
21 Aug 2018 | HKD | 2 | 2.06 | 1.89 | 1.99 | 1.99 | -0.05 (-2.45%) | 1,130,000 |
20 Aug 2018 | HKD | 2.15 | 2.15 | 1.89 | 2.04 | 2.04 | +0.01 (+0.49%) | 550,000 |
17 Aug 2018 | HKD | 2 | 2.08 | 1.76 | 2.03 | 2.03 | +0.06 (+3.05%) | 2,275,000 |
16 Aug 2018 | HKD | 2.54 | 2.55 | 1.82 | 1.97 | 1.97 | -0.68 (-25.66%) | 3,775,000 |
15 Aug 2018 | HKD | 2.74 | 2.85 | 2.54 | 2.65 | 2.65 | -0.11 (-3.99%) | 3,185,000 |
14 Aug 2018 | HKD | 2.73 | 2.77 | 2.56 | 2.76 | 2.76 | +0.03 (+1.10%) | 1,575,000 |
13 Aug 2018 | HKD | 2.41 | 2.73 | 2.36 | 2.73 | 2.73 | +0.31 (+12.81%) | 1,025,000 |
10 Aug 2018 | HKD | 2.5 | 2.5 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 900,000 |
9 Aug 2018 | HKD | 2.51 | 2.55 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 315,000 |
8 Aug 2018 | HKD | 2.56 | 2.57 | 2.49 | 2.49 | 2.49 | -0.08 (-3.11%) | 645,000 |
7 Aug 2018 | HKD | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,060,000 |
6 Aug 2018 | HKD | 2.49 | 2.57 | 2.49 | 2.55 | 2.55 | +0.02 (+0.79%) | 1,295,000 |
3 Aug 2018 | HKD | 2.42 | 2.56 | 2.41 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,410,000 |