Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 2,182,810 |
9 May 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 158,000 |
8 May 2018 | HKD | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 268,000 |
7 May 2018 | HKD | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 40,000 |
4 May 2018 | HKD | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 174,000 |
3 May 2018 | HKD | 1.87 | 1.9 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 234,000 |
2 May 2018 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 196,000 |
1 May 2018 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 964,070 |
27 Apr 2018 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | +0.03 (+1.61%) | 20,000 |
26 Apr 2018 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 196,000 |
25 Apr 2018 | HKD | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 785,598 |
24 Apr 2018 | HKD | 1.9 | 1.9 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 943,801 |
23 Apr 2018 | HKD | 1.94 | 1.94 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 873,167 |
20 Apr 2018 | HKD | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 430,000 |
19 Apr 2018 | HKD | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 313,450 |
18 Apr 2018 | HKD | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 411,289 |
17 Apr 2018 | HKD | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 242,000 |
16 Apr 2018 | HKD | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 202,000 |
13 Apr 2018 | HKD | 2 | 2.02 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 102,000 |
12 Apr 2018 | HKD | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 242,000 |
11 Apr 2018 | HKD | 1.99 | 2.02 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 821,000 |
10 Apr 2018 | HKD | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | +0.04 (+2.05%) | 396,704 |
9 Apr 2018 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
6 Apr 2018 | HKD | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 69,105 |
5 Apr 2018 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 312,352 |
3 Apr 2018 | HKD | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 740,000 |
2 Apr 2018 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |