Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 1,316,000 |
8 Jan 2018 | HKD | 0.86 | 0.95 | 0.86 | 0.9 | 0.9 | +0.04 (+4.65%) | 3,772,083 |
5 Jan 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | +0.02 (+2.38%) | 204,000 |
4 Jan 2018 | HKD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 673,600 |
3 Jan 2018 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 408,000 |
2 Jan 2018 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 458,000 |
1 Jan 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 920,000 |
28 Dec 2017 | HKD | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 584,694 |
27 Dec 2017 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 192,000 |
26 Dec 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 280,166 |
21 Dec 2017 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,302,028 |
20 Dec 2017 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 436,000 |
19 Dec 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 264,000 |
18 Dec 2017 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 156,000 |
15 Dec 2017 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 274,000 |
14 Dec 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 86,000 |
13 Dec 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 98,000 |
12 Dec 2017 | HKD | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 344,966 |
11 Dec 2017 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 104,000 |
8 Dec 2017 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 736,000 |
7 Dec 2017 | HKD | 0.84 | 0.93 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 550,000 |
6 Dec 2017 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 674,000 |
5 Dec 2017 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 196,000 |
4 Dec 2017 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,020,277 |
1 Dec 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 534,000 |
30 Nov 2017 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,426,000 |
29 Nov 2017 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 178,831 |