Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.35 | 1.45 | 1.27 | 1.39 | 1.39 | +0.03 (+2.21%) | 14,100,000 |
3 Jan 2018 | HKD | 1.42 | 1.54 | 1.3 | 1.36 | 1.36 | -0.06 (-4.23%) | 16,590,000 |
2 Jan 2018 | HKD | 1.25 | 1.65 | 1.25 | 1.42 | 1.42 | +0.17 (+13.60%) | 22,774,010 |
1 Jan 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.35 | 1.35 | 1.06 | 1.25 | 1.25 | -0.13 (-9.42%) | 34,094,000 |
28 Dec 2017 | HKD | 1.68 | 1.68 | 1.35 | 1.38 | 1.38 | -0.27 (-16.36%) | 15,178,000 |
27 Dec 2017 | HKD | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -0.14 (-7.82%) | 11,078,000 |
26 Dec 2017 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.78 | 1.9 | 1.65 | 1.79 | 1.79 | 0.0 (0.0%) | 21,508,000 |
21 Dec 2017 | HKD | 1.68 | 2.18 | 1.68 | 1.79 | 1.79 | +0.11 (+6.55%) | 102,590,000 |
20 Dec 2017 | HKD | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,560,000 |
19 Dec 2017 | HKD | 1.74 | 1.76 | 1.64 | 1.7 | 1.7 | -0.03 (-1.73%) | 3,582,000 |
18 Dec 2017 | HKD | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 3,782,000 |
15 Dec 2017 | HKD | 1.75 | 1.78 | 1.71 | 1.76 | 1.76 | +0.01 (+0.57%) | 9,552,000 |
14 Dec 2017 | HKD | 1.8 | 1.82 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 10,158,000 |
13 Dec 2017 | HKD | 1.78 | 1.82 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 14,488,000 |
12 Dec 2017 | HKD | 1.8 | 1.84 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 11,680,000 |
11 Dec 2017 | HKD | 1.74 | 1.8 | 1.66 | 1.8 | 1.8 | +0.07 (+4.05%) | 8,438,000 |
8 Dec 2017 | HKD | 1.73 | 1.8 | 1.68 | 1.73 | 1.73 | -0.01 (-0.57%) | 6,164,000 |
7 Dec 2017 | HKD | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,752,000 |
6 Dec 2017 | HKD | 1.83 | 1.85 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 19,232,000 |
5 Dec 2017 | HKD | 1.72 | 1.82 | 1.67 | 1.81 | 1.81 | +0.08 (+4.62%) | 26,582,000 |
4 Dec 2017 | HKD | 1.8 | 1.8 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 17,898,500 |
1 Dec 2017 | HKD | 1.82 | 1.88 | 1.66 | 1.83 | 1.83 | -0.01 (-0.54%) | 48,316,000 |
30 Nov 2017 | HKD | 1.81 | 1.9 | 1.77 | 1.84 | 1.84 | 0.0 (0.0%) | 49,968,500 |
29 Nov 2017 | HKD | 1.8 | 1.85 | 1.74 | 1.84 | 1.84 | +0.02 (+1.10%) | 6,094,000 |
28 Nov 2017 | HKD | 1.8 | 1.88 | 1.65 | 1.82 | 1.82 | -0.04 (-2.15%) | 16,272,000 |
27 Nov 2017 | HKD | 1.86 | 1.88 | 1.8 | 1.86 | 1.86 | 0.0 (0.0%) | 24,882,000 |
24 Nov 2017 | HKD | 1.89 | 1.9 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 19,612,000 |