Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 3.1 | 3.1 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 950,860 |
12 Sep 2018 | HKD | 3.21 | 3.21 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 934,000 |
11 Sep 2018 | HKD | 3.31 | 3.33 | 3.13 | 3.13 | 3.13 | -0.23 (-6.85%) | 821,000 |
10 Sep 2018 | HKD | 3.41 | 3.44 | 3.32 | 3.36 | 3.36 | -0.14 (-4.00%) | 903,000 |
7 Sep 2018 | HKD | 3.66 | 3.66 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 909,123 |
6 Sep 2018 | HKD | 3.62 | 3.66 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,043,000 |
5 Sep 2018 | HKD | 3.76 | 3.78 | 3.59 | 3.6 | 3.6 | -0.18 (-4.76%) | 964,240 |
4 Sep 2018 | HKD | 3.77 | 3.82 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 225,000 |
3 Sep 2018 | HKD | 3.8 | 3.83 | 3.71 | 3.78 | 3.78 | -0.01 (-0.26%) | 766,000 |
31 Aug 2018 | HKD | 3.8 | 3.86 | 3.79 | 3.79 | 3.79 | -0.02 (-0.52%) | 920,860 |
30 Aug 2018 | HKD | 3.89 | 3.89 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,162,000 |
29 Aug 2018 | HKD | 3.91 | 3.91 | 3.73 | 3.77 | 3.77 | -0.09 (-2.33%) | 1,917,000 |
28 Aug 2018 | HKD | 4.01 | 4.01 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 874,000 |
27 Aug 2018 | HKD | 3.99 | 4.01 | 3.87 | 3.9 | 3.9 | -0.12 (-2.99%) | 1,868,000 |
24 Aug 2018 | HKD | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,090,000 |
23 Aug 2018 | HKD | 4.09 | 4.1 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 882,000 |
22 Aug 2018 | HKD | 4.05 | 4.09 | 3.98 | 4.08 | 4.08 | +0.03 (+0.74%) | 409,000 |
21 Aug 2018 | HKD | 3.79 | 4.09 | 3.79 | 4.05 | 4.05 | +0.19 (+4.92%) | 1,758,000 |
20 Aug 2018 | HKD | 3.77 | 3.88 | 3.74 | 3.86 | 3.86 | +0.13 (+3.49%) | 717,000 |
17 Aug 2018 | HKD | 3.81 | 3.87 | 3.73 | 3.73 | 3.73 | -0.11 (-2.86%) | 814,000 |
16 Aug 2018 | HKD | 3.76 | 3.85 | 3.73 | 3.84 | 3.84 | +0.06 (+1.59%) | 718,240 |
15 Aug 2018 | HKD | 3.84 | 3.94 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 547,000 |
14 Aug 2018 | HKD | 3.95 | 3.95 | 3.8 | 3.88 | 3.88 | -0.03 (-0.77%) | 455,000 |
13 Aug 2018 | HKD | 3.84 | 3.98 | 3.8 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,183,000 |
10 Aug 2018 | HKD | 3.92 | 3.95 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 269,000 |
9 Aug 2018 | HKD | 3.85 | 3.96 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 522,000 |
8 Aug 2018 | HKD | 3.88 | 3.97 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 969,000 |
7 Aug 2018 | HKD | 3.85 | 3.87 | 3.77 | 3.86 | 3.86 | +0.12 (+3.21%) | 1,263,000 |
6 Aug 2018 | HKD | 3.77 | 3.86 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,349,000 |
3 Aug 2018 | HKD | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,066,300 |