Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 1.4 | 1.41 | 1.38 | 1.4 | 1.3043 | 0.0 (0.0%) | 520,000 |
17 Jan 2018 | HKD | 1.45 | 1.46 | 1.4 | 1.4 | 1.3043 | -0.05 (-3.45%) | 812,000 |
16 Jan 2018 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.3509 | -0.01 (-0.68%) | 868,000 |
15 Jan 2018 | HKD | 1.49 | 1.49 | 1.46 | 1.46 | 1.3602 | -0.03 (-2.01%) | 1,208,000 |
12 Jan 2018 | HKD | 1.49 | 1.5 | 1.47 | 1.49 | 1.3881 | +0.02 (+1.36%) | 1,088,000 |
11 Jan 2018 | HKD | 1.49 | 1.51 | 1.47 | 1.47 | 1.3695 | -0.03 (-2%) | 1,296,000 |
10 Jan 2018 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.3974 | +0.01 (+0.67%) | 768,000 |
9 Jan 2018 | HKD | 1.48 | 1.6 | 1.48 | 1.49 | 1.3881 | +0.01 (+0.68%) | 920,000 |
8 Jan 2018 | HKD | 1.49 | 1.51 | 1.47 | 1.48 | 1.3788 | -0.02 (-1.33%) | 772,000 |
5 Jan 2018 | HKD | 1.47 | 1.54 | 1.42 | 1.5 | 1.3974 | +0.06 (+4.17%) | 660,000 |
4 Jan 2018 | HKD | 1.52 | 1.52 | 1.44 | 1.44 | 1.3415 | -0.09 (-5.88%) | 848,000 |
3 Jan 2018 | HKD | 1.61 | 1.61 | 1.53 | 1.53 | 1.4254 | -0.1 (-6.13%) | 796,000 |
2 Jan 2018 | HKD | 1.66 | 1.67 | 1.59 | 1.63 | 1.5185 | -0.01 (-0.61%) | 1,148,000 |
1 Jan 2018 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.5279 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.61 | 1.73 | 1.59 | 1.64 | 1.5279 | 0.0 (0.0%) | 3,400,000 |
28 Dec 2017 | HKD | 1.63 | 1.66 | 1.57 | 1.64 | 1.5279 | +0.02 (+1.23%) | 1,292,000 |
27 Dec 2017 | HKD | 1.6 | 1.65 | 1.59 | 1.62 | 1.5092 | +0.03 (+1.89%) | 928,001 |
26 Dec 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4813 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.4813 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.53 | 1.59 | 1.52 | 1.59 | 1.4813 | +0.02 (+1.27%) | 620,000 |
21 Dec 2017 | HKD | 1.5 | 1.6 | 1.5 | 1.57 | 1.4626 | +0.05 (+3.29%) | 792,000 |
20 Dec 2017 | HKD | 1.49 | 1.58 | 1.48 | 1.52 | 1.4161 | -0.01 (-0.65%) | 1,248,000 |
19 Dec 2017 | HKD | 1.43 | 1.56 | 1.43 | 1.53 | 1.4254 | +0.07 (+4.79%) | 936,000 |
18 Dec 2017 | HKD | 1.28 | 1.49 | 1.27 | 1.46 | 1.3602 | +0.18 (+14.06%) | 2,000,000 |
15 Dec 2017 | HKD | 1.32 | 1.32 | 1.28 | 1.28 | 1.1925 | -0.04 (-3.03%) | 776,000 |
14 Dec 2017 | HKD | 1.34 | 1.35 | 1.3 | 1.32 | 1.2297 | -0.01 (-0.75%) | 988,000 |
13 Dec 2017 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.2391 | -0.02 (-1.48%) | 1,032,000 |
12 Dec 2017 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.2577 | -0.05 (-3.57%) | 1,036,000 |
11 Dec 2017 | HKD | 1.39 | 1.4 | 1.39 | 1.4 | 1.3043 | 0.0 (0.0%) | 948,000 |
8 Dec 2017 | HKD | 1.39 | 1.4 | 1.38 | 1.4 | 1.3043 | +0.01 (+0.72%) | 1,076,000 |