Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.7 | 0.0 (0.0%) | 230,400 |
3 Jan 2018 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.7 | 0.0 (0.0%) | 726,720 |
2 Jan 2018 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.7 | 0.0 (0.0%) | 399,600 |
1 Jan 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.7 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.7 | 0.0 (0.0%) | 196,800 |
28 Dec 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.7 | +0.01 (+1.20%) | 127,200 |
27 Dec 2017 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.6917 | -0.01 (-1.19%) | 657,600 |
26 Dec 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.7 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.7 | +0.01 (+1.20%) | 146,400 |
21 Dec 2017 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.6917 | 0.0 (0.0%) | 37,200 |
20 Dec 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.6917 | -0.01 (-1.19%) | 24,000 |
19 Dec 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.7 | 0.0 (0.0%) | 446,400 |
18 Dec 2017 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.7 | +0.02 (+2.44%) | 561,600 |
15 Dec 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.6833 | 0.0 (0.0%) | 585,600 |
14 Dec 2017 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.6833 | -0.01 (-1.20%) | 229,800 |
13 Dec 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.6917 | 0.0 (0.0%) | 984,600 |
12 Dec 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.6917 | 0.0 (0.0%) | 0 |
11 Dec 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.6917 | 0.0 (0.0%) | 217,200 |
8 Dec 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.6917 | 0.0 (0.0%) | 52,800 |
7 Dec 2017 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.6917 | +0.01 (+1.22%) | 1,554,001 |
6 Dec 2017 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.6833 | 0.0 (0.0%) | 1,207,801 |
5 Dec 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.6833 | -0.01 (-1.20%) | 1,197,601 |
4 Dec 2017 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.6917 | -0.01 (-1.19%) | 5,803,203 |
1 Dec 2017 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.7 | 0.0 (0.0%) | 1,711,201 |
30 Nov 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.7 | -0.02 (-2.33%) | 4,980,002 |
29 Nov 2017 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.7167 | -0.01 (-1.15%) | 88,800 |
28 Nov 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.725 | 0.0 (0.0%) | 801,600 |
27 Nov 2017 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.725 | -0.01 (-1.14%) | 69,001 |
24 Nov 2017 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.7333 | +0.02 (+2.33%) | 248,400 |