Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | HKD | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,596,000 |
9 Aug 2018 | HKD | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,120,000 |
8 Aug 2018 | HKD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,660,000 |
7 Aug 2018 | HKD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,424,000 |
6 Aug 2018 | HKD | 1.23 | 1.34 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,508,000 |
3 Aug 2018 | HKD | 1.45 | 1.46 | 1.16 | 1.23 | 1.23 | -0.19 (-13.38%) | 14,052,480 |
2 Aug 2018 | HKD | 1.33 | 1.43 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 10,088,000 |
1 Aug 2018 | HKD | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | +0.09 (+7.26%) | 9,151,340 |
31 Jul 2018 | HKD | 1.12 | 1.27 | 1.12 | 1.24 | 1.24 | +0.09 (+7.83%) | 8,317,180 |
30 Jul 2018 | HKD | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,268,000 |
27 Jul 2018 | HKD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 864,000 |
26 Jul 2018 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 916,000 |
25 Jul 2018 | HKD | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,912,000 |
24 Jul 2018 | HKD | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 2,656,000 |
23 Jul 2018 | HKD | 1.14 | 1.23 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 4,000,000 |
20 Jul 2018 | HKD | 1.07 | 1.16 | 1.05 | 1.15 | 1.15 | +0.07 (+6.48%) | 2,624,000 |
19 Jul 2018 | HKD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,064,000 |
18 Jul 2018 | HKD | 1.08 | 1.1 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,732,000 |
17 Jul 2018 | HKD | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,596,000 |
16 Jul 2018 | HKD | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,856,000 |
13 Jul 2018 | HKD | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 1,488,000 |
12 Jul 2018 | HKD | 1.16 | 1.2 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 5,812,000 |
11 Jul 2018 | HKD | 1.06 | 1.24 | 1.02 | 1.14 | 1.14 | +0.07 (+6.54%) | 13,996,000 |
10 Jul 2018 | HKD | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | +0.08 (+8.08%) | 3,562,000 |
9 Jul 2018 | HKD | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,344,000 |
6 Jul 2018 | HKD | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | +0.03 (+3.23%) | 956,000 |
5 Jul 2018 | HKD | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,656,000 |
4 Jul 2018 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 676,000 |
3 Jul 2018 | HKD | 0.96 | 0.96 | 0.9 | 0.95 | 0.95 | -0.02 (-2.06%) | 1,476,000 |
2 Jul 2018 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |