Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,903,000 |
21 Sep 2018 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 3,401,000 |
20 Sep 2018 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,310,000 |
19 Sep 2018 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,988,500 |
18 Sep 2018 | HKD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,064,000 |
17 Sep 2018 | HKD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,962,000 |
14 Sep 2018 | HKD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,835,000 |
13 Sep 2018 | HKD | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 777,000 |
12 Sep 2018 | HKD | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 5,122,000 |
11 Sep 2018 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 3,683,500 |
10 Sep 2018 | HKD | 1.24 | 1.25 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 5,786,000 |
7 Sep 2018 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 2,586,025 |
6 Sep 2018 | HKD | 1.2 | 1.26 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 5,364,000 |
5 Sep 2018 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,301,000 |
4 Sep 2018 | HKD | 1.17 | 1.3 | 1.14 | 1.24 | 1.24 | +0.08 (+6.90%) | 5,607,500 |
3 Sep 2018 | HKD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,610,000 |
31 Aug 2018 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,692,500 |
30 Aug 2018 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,795,000 |
29 Aug 2018 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 4,103,500 |
28 Aug 2018 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,459,500 |
27 Aug 2018 | HKD | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,083,335 |
24 Aug 2018 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,824,000 |
23 Aug 2018 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,215,500 |
22 Aug 2018 | HKD | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 4,438,000 |
21 Aug 2018 | HKD | 1.23 | 1.24 | 1.13 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,669,000 |
20 Aug 2018 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,099,500 |
17 Aug 2018 | HKD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,515,000 |
16 Aug 2018 | HKD | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 4,687,500 |
15 Aug 2018 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 3,433,500 |