Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 3,433,500 |
14 Aug 2018 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 3,155,008 |
13 Aug 2018 | HKD | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 5,629,027 |
10 Aug 2018 | HKD | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 3,497,000 |
9 Aug 2018 | HKD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 6,529,500 |
8 Aug 2018 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 3,416,500 |
7 Aug 2018 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 4,553,000 |
6 Aug 2018 | HKD | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 4,248,500 |
3 Aug 2018 | HKD | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,591,000 |
2 Aug 2018 | HKD | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 2,944,000 |
1 Aug 2018 | HKD | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,907,500 |
31 Jul 2018 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 5,280,000 |
30 Jul 2018 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 3,413,000 |
27 Jul 2018 | HKD | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 4,786,500 |
26 Jul 2018 | HKD | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 3,458,000 |
25 Jul 2018 | HKD | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,753,067 |
24 Jul 2018 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 5,932,500 |
23 Jul 2018 | HKD | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,807,129 |
20 Jul 2018 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 6,278,500 |
19 Jul 2018 | HKD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 3,486,000 |
18 Jul 2018 | HKD | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 11,935,500 |
17 Jul 2018 | HKD | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | +0.07 (+5.79%) | 12,412,000 |
16 Jul 2018 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 6,839,000 |
13 Jul 2018 | HKD | 1.15 | 1.28 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 13,280,000 |
12 Jul 2018 | HKD | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 8,364,000 |
11 Jul 2018 | HKD | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 8,561,002 |
10 Jul 2018 | HKD | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 8,513,000 |
9 Jul 2018 | HKD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 5,370,000 |
6 Jul 2018 | HKD | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 6,736,500 |
5 Jul 2018 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 6,151,000 |