Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 4,966,000 |
3 Jan 2018 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,936,000 |
2 Jan 2018 | HKD | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 6,234,000 |
1 Jan 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.72 | 0.8 | 0.72 | 0.79 | 0.79 | +0.07 (+9.72%) | 9,410,000 |
28 Dec 2017 | HKD | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 10,281,340 |
27 Dec 2017 | HKD | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -0.04 (-5.33%) | 14,387,000 |
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 | 0.77 | 0.78 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 15,261,000 |
21 Dec 2017 | HKD | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 15,860,000 |
20 Dec 2017 | HKD | 0.79 | 0.85 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 8,158,000 |
19 Dec 2017 | HKD | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 3,629,000 |
18 Dec 2017 | HKD | 0.87 | 0.89 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 6,966,000 |
15 Dec 2017 | HKD | 0.93 | 0.98 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 18,503,240 |
14 Dec 2017 | HKD | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,955,000 |
13 Dec 2017 | HKD | 0.95 | 0.96 | 0.89 | 0.93 | 0.93 | -0.02 (-2.11%) | 3,682,000 |
12 Dec 2017 | HKD | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,164,000 |
11 Dec 2017 | HKD | 0.98 | 0.99 | 0.91 | 0.97 | 0.97 | +0.04 (+4.30%) | 7,556,000 |
8 Dec 2017 | HKD | 0.81 | 0.98 | 0.81 | 0.93 | 0.93 | +0.1 (+12.05%) | 14,702,000 |
7 Dec 2017 | HKD | 0.78 | 0.88 | 0.77 | 0.83 | 0.83 | +0.06 (+7.79%) | 6,236,000 |
6 Dec 2017 | HKD | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -0.07 (-8.33%) | 11,835,000 |
5 Dec 2017 | HKD | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 772,000 |
4 Dec 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 1,021,000 |
1 Dec 2017 | HKD | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,530,000 |
30 Nov 2017 | HKD | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 8,719,000 |
29 Nov 2017 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 2,466,000 |
28 Nov 2017 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,409,000 |
27 Nov 2017 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,485,000 |
24 Nov 2017 | HKD | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 3,271,000 |