Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | HKD | 0.92 | 1.1 | 0.85 | 1 | 1 | +0.07 (+7.53%) | 4,336,000 |
18 Sep 2018 | HKD | 0.97 | 1.05 | 0.91 | 0.93 | 0.93 | -0.12 (-11.43%) | 4,478,000 |
17 Sep 2018 | HKD | 1.38 | 1.38 | 0.78 | 1.05 | 1.05 | -0.37 (-26.06%) | 11,256,000 |
14 Sep 2018 | HKD | 2.7 | 2.88 | 1 | 1.42 | 1.42 | -1.23 (-46.42%) | 50,584,000 |
13 Sep 2018 | HKD | 2.55 | 2.72 | 2.43 | 2.65 | 2.65 | +0.15 (+6%) | 1,668,000 |
12 Sep 2018 | HKD | 2.05 | 2.55 | 1.9 | 2.5 | 2.5 | +0.45 (+21.95%) | 1,844,000 |
11 Sep 2018 | HKD | 1.76 | 2.1 | 1.73 | 2.05 | 2.05 | +0.25 (+13.89%) | 1,660,000 |
10 Sep 2018 | HKD | 1.89 | 1.89 | 1.63 | 1.8 | 1.8 | -0.08 (-4.26%) | 3,272,000 |
7 Sep 2018 | HKD | 1.76 | 1.98 | 1.66 | 1.88 | 1.88 | +0.12 (+6.82%) | 2,538,000 |
6 Sep 2018 | HKD | 1.5 | 1.76 | 1.46 | 1.76 | 1.76 | +0.26 (+17.33%) | 590,000 |
5 Sep 2018 | HKD | 1.65 | 1.65 | 1.45 | 1.5 | 1.5 | -0.17 (-10.18%) | 666,000 |
4 Sep 2018 | HKD | 1.7 | 1.74 | 1.61 | 1.67 | 1.67 | 0.0 (0.0%) | 1,376,000 |
3 Sep 2018 | HKD | 1.85 | 1.91 | 1.58 | 1.67 | 1.67 | -0.14 (-7.73%) | 2,074,000 |
31 Aug 2018 | HKD | 1.53 | 1.9 | 1.53 | 1.81 | 1.81 | +0.28 (+18.30%) | 4,226,000 |
30 Aug 2018 | HKD | 1.42 | 1.54 | 1.36 | 1.53 | 1.53 | +0.11 (+7.75%) | 2,562,000 |
29 Aug 2018 | HKD | 1.31 | 1.48 | 1.31 | 1.42 | 1.42 | +0.11 (+8.40%) | 5,268,000 |
28 Aug 2018 | HKD | 1.27 | 1.35 | 1.22 | 1.31 | 1.31 | +0.05 (+3.97%) | 4,018,000 |
27 Aug 2018 | HKD | 1.19 | 1.4 | 1.12 | 1.26 | 1.26 | +0.07 (+5.88%) | 3,120,000 |
24 Aug 2018 | HKD | 0.94 | 1.25 | 0.93 | 1.19 | 1.19 | +0.24 (+25.26%) | 6,590,000 |
23 Aug 2018 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 118,000 |
22 Aug 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 192,000 |
21 Aug 2018 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 5,268,000 |
20 Aug 2018 | HKD | 0.91 | 0.97 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 1,436,000 |
17 Aug 2018 | HKD | 0.9 | 0.94 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 124,000 |
16 Aug 2018 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 140,000 |
15 Aug 2018 | HKD | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 218,000 |
14 Aug 2018 | HKD | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 172,000 |
13 Aug 2018 | HKD | 0.97 | 1.02 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 1,258,000 |
10 Aug 2018 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.05 (-4.90%) | 130,000 |
9 Aug 2018 | HKD | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | +0.07 (+7.37%) | 256,000 |