Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | HKD | 0.89 | 0.89 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 852,000 |
6 Aug 2018 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 300,000 |
3 Aug 2018 | HKD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 170,000 |
2 Aug 2018 | HKD | 0.86 | 0.9 | 0.83 | 0.88 | 0.88 | -0.01 (-1.12%) | 922,000 |
1 Aug 2018 | HKD | 0.88 | 0.9 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 904,000 |
31 Jul 2018 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 670,000 |
30 Jul 2018 | HKD | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 560,000 |
27 Jul 2018 | HKD | 0.84 | 0.94 | 0.84 | 0.9 | 0.9 | +0.05 (+5.88%) | 3,132,000 |
26 Jul 2018 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,242,000 |
25 Jul 2018 | HKD | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,580,000 |
24 Jul 2018 | HKD | 0.83 | 0.88 | 0.78 | 0.85 | 0.85 | +0.03 (+3.66%) | 520,000 |
23 Jul 2018 | HKD | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | +0.08 (+10.81%) | 340,000 |
20 Jul 2018 | HKD | 0.75 | 0.76 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 2,272,000 |
19 Jul 2018 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 1,822,000 |
18 Jul 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 388,000 |
17 Jul 2018 | HKD | 0.81 | 0.86 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,096,000 |
16 Jul 2018 | HKD | 0.82 | 0.84 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 2,646,000 |
13 Jul 2018 | HKD | 0.88 | 0.88 | 0.79 | 0.83 | 0.83 | -0.03 (-3.49%) | 3,586,000 |
12 Jul 2018 | HKD | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | +0.05 (+6.17%) | 2,432,000 |
11 Jul 2018 | HKD | 0.79 | 0.82 | 0.74 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,070,000 |
10 Jul 2018 | HKD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 1,972,000 |
9 Jul 2018 | HKD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,732,000 |
6 Jul 2018 | HKD | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 2,090,000 |
5 Jul 2018 | HKD | 0.76 | 0.82 | 0.73 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,608,000 |
4 Jul 2018 | HKD | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,968,000 |
3 Jul 2018 | HKD | 0.78 | 0.8 | 0.74 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,264,000 |
2 Jul 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,468,000 |
28 Jun 2018 | HKD | 0.85 | 0.9 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 3,094,000 |
27 Jun 2018 | HKD | 0.8 | 0.88 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 5,850,000 |