Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | HKD | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | +0.02 (+1.82%) | 20,248,000 |
15 May 2018 | HKD | 1.21 | 1.22 | 1.08 | 1.1 | 1.1 | -0.11 (-9.09%) | 19,192,000 |
14 May 2018 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 17,220,000 |
11 May 2018 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 17,392,000 |
10 May 2018 | HKD | 1.19 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 20,860,000 |
9 May 2018 | HKD | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 17,616,000 |
8 May 2018 | HKD | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 21,476,000 |
7 May 2018 | HKD | 1.2 | 1.26 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 17,776,000 |
4 May 2018 | HKD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 18,540,000 |
3 May 2018 | HKD | 1.26 | 1.34 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 19,688,000 |
2 May 2018 | HKD | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 17,448,000 |
1 May 2018 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 18,716,000 |
27 Apr 2018 | HKD | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 18,188,000 |
26 Apr 2018 | HKD | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 17,897,850 |
25 Apr 2018 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 18,472,000 |
24 Apr 2018 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 19,260,000 |
23 Apr 2018 | HKD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 17,512,000 |
20 Apr 2018 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 16,904,000 |
19 Apr 2018 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 17,572,000 |
18 Apr 2018 | HKD | 1.27 | 1.32 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 17,236,000 |
17 Apr 2018 | HKD | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 16,145,344 |
16 Apr 2018 | HKD | 1.26 | 1.32 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 16,124,010 |
13 Apr 2018 | HKD | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 14,712,000 |
12 Apr 2018 | HKD | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 13,196,000 |
11 Apr 2018 | HKD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 12,649,298 |
10 Apr 2018 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 11,508,000 |
9 Apr 2018 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 6,120,000 |
6 Apr 2018 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 5,756,000 |
5 Apr 2018 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |