Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2018 | HKD | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,208,000 |
25 Jan 2018 | HKD | 0.93 | 1.08 | 0.93 | 0.98 | 0.98 | +0.05 (+5.38%) | 11,336,000 |
24 Jan 2018 | HKD | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | +0.06 (+6.90%) | 3,356,000 |
23 Jan 2018 | HKD | 0.83 | 0.95 | 0.81 | 0.87 | 0.87 | +0.02 (+2.35%) | 6,328,000 |
22 Jan 2018 | HKD | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | +0.05 (+6.25%) | 3,092,000 |
19 Jan 2018 | HKD | 0.8 | 0.84 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 728,000 |
18 Jan 2018 | HKD | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 268,000 |
17 Jan 2018 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 408,000 |
16 Jan 2018 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 296,000 |
15 Jan 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 396,000 |
12 Jan 2018 | HKD | 0.81 | 0.85 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 792,000 |
11 Jan 2018 | HKD | 0.8 | 0.84 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 444,000 |
10 Jan 2018 | HKD | 0.86 | 0.86 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,152,000 |
9 Jan 2018 | HKD | 0.79 | 0.86 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 8,372,000 |
8 Jan 2018 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 24,000 |
5 Jan 2018 | HKD | 0.81 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 588,000 |
4 Jan 2018 | HKD | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 516,000 |
3 Jan 2018 | HKD | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 840,000 |
2 Jan 2018 | HKD | 0.79 | 0.85 | 0.78 | 0.83 | 0.83 | +0.08 (+10.67%) | 3,696,000 |
1 Jan 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.76 | 0.76 | 0.65 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,544,000 |
28 Dec 2017 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 1,368,000 |
27 Dec 2017 | HKD | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 192,000 |
26 Dec 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.79 | 0.79 | 0.7 | 0.75 | 0.75 | -0.04 (-5.06%) | 1,380,000 |
21 Dec 2017 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 152,000 |
20 Dec 2017 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 416,000 |
19 Dec 2017 | HKD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 416,000 |
18 Dec 2017 | HKD | 0.8 | 0.81 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 628,000 |