Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | HKD | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | +0.05 (+4.39%) | 2,592,000 |
26 Apr 2018 | HKD | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 2,573,470 |
25 Apr 2018 | HKD | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 599,660 |
24 Apr 2018 | HKD | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,172,750 |
23 Apr 2018 | HKD | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 569,500 |
20 Apr 2018 | HKD | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 252,000 |
19 Apr 2018 | HKD | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 356,500 |
18 Apr 2018 | HKD | 1.27 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 420,000 |
17 Apr 2018 | HKD | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,324,250 |
16 Apr 2018 | HKD | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 867,500 |
13 Apr 2018 | HKD | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 712,500 |
12 Apr 2018 | HKD | 1.4 | 1.44 | 1.32 | 1.37 | 1.37 | -0.07 (-4.86%) | 2,364,000 |
11 Apr 2018 | HKD | 1.32 | 1.53 | 1.29 | 1.44 | 1.44 | +0.14 (+10.77%) | 9,307,546 |
10 Apr 2018 | HKD | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,032,450 |
9 Apr 2018 | HKD | 1.3 | 1.33 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,184,750 |
6 Apr 2018 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 475,750 |
5 Apr 2018 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 574,500 |
3 Apr 2018 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 668,000 |
2 Apr 2018 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 1.32 | 1.38 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 751,375 |
28 Mar 2018 | HKD | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 1,880,750 |
27 Mar 2018 | HKD | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 780,000 |
26 Mar 2018 | HKD | 1.33 | 1.4 | 1.31 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,272,700 |
23 Mar 2018 | HKD | 1.37 | 1.43 | 1.33 | 1.4 | 1.4 | -0.07 (-4.76%) | 1,981,250 |
22 Mar 2018 | HKD | 1.45 | 1.47 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 1,921,250 |
21 Mar 2018 | HKD | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,522,650 |
20 Mar 2018 | HKD | 1.55 | 1.55 | 1.4 | 1.46 | 1.46 | -0.11 (-7.01%) | 4,395,300 |
19 Mar 2018 | HKD | 1.61 | 1.62 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,511,000 |