Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | HKD | 1.97 | 2.02 | 1.88 | 2 | 2 | +0.04 (+2.04%) | 1,338,000 |
30 Jan 2018 | HKD | 2 | 2.03 | 1.9 | 1.96 | 1.96 | -0.07 (-3.45%) | 1,324,000 |
29 Jan 2018 | HKD | 2.16 | 2.23 | 1.99 | 2.03 | 2.03 | -0.14 (-6.45%) | 3,948,000 |
26 Jan 2018 | HKD | 1.79 | 2.2 | 1.79 | 2.17 | 2.17 | +0.41 (+23.30%) | 12,700,000 |
25 Jan 2018 | HKD | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 470,000 |
24 Jan 2018 | HKD | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 894,000 |
23 Jan 2018 | HKD | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 886,000 |
22 Jan 2018 | HKD | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 368,000 |
19 Jan 2018 | HKD | 1.73 | 1.78 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 938,000 |
18 Jan 2018 | HKD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 730,000 |
17 Jan 2018 | HKD | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 850,000 |
16 Jan 2018 | HKD | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,240,000 |
15 Jan 2018 | HKD | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 1,808,000 |
12 Jan 2018 | HKD | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 544,000 |
11 Jan 2018 | HKD | 1.73 | 1.75 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 652,000 |
10 Jan 2018 | HKD | 1.74 | 1.77 | 1.62 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,856,000 |
9 Jan 2018 | HKD | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 510,000 |
8 Jan 2018 | HKD | 1.7 | 1.78 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,264,000 |
5 Jan 2018 | HKD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,746,000 |
4 Jan 2018 | HKD | 1.76 | 1.83 | 1.71 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,276,000 |
3 Jan 2018 | HKD | 1.76 | 1.77 | 1.61 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,354,000 |
2 Jan 2018 | HKD | 1.9 | 1.91 | 1.71 | 1.74 | 1.74 | -0.16 (-8.42%) | 6,464,000 |
1 Jan 2018 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.74 | 1.94 | 1.71 | 1.9 | 1.9 | +0.16 (+9.20%) | 16,228,000 |
28 Dec 2017 | HKD | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | +0.04 (+2.35%) | 3,522,000 |
27 Dec 2017 | HKD | 1.68 | 1.76 | 1.6 | 1.7 | 1.7 | +0.02 (+1.19%) | 5,318,000 |
26 Dec 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.61 | 1.7 | 1.56 | 1.68 | 1.68 | +0.07 (+4.35%) | 4,322,000 |
21 Dec 2017 | HKD | 1.53 | 1.8 | 1.5 | 1.61 | 1.61 | +0.07 (+4.55%) | 15,716,000 |