Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 65,147 |
18 Jan 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 90,000 |
17 Jan 2018 | HKD | 1.26 | 1.35 | 1.15 | 1.33 | 1.33 | +0.06 (+4.72%) | 332,000 |
16 Jan 2018 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 160,000 |
15 Jan 2018 | HKD | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | +0.01 (+0.81%) | 100,000 |
12 Jan 2018 | HKD | 1.2 | 1.29 | 1.2 | 1.24 | 1.24 | -0.05 (-3.88%) | 244,000 |
11 Jan 2018 | HKD | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | +0.04 (+3.20%) | 283,120 |
10 Jan 2018 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 280,000 |
9 Jan 2018 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 70,000 |
8 Jan 2018 | HKD | 1.37 | 1.37 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 330,000 |
5 Jan 2018 | HKD | 1.36 | 1.37 | 1.3 | 1.36 | 1.36 | -0.04 (-2.86%) | 180,000 |
4 Jan 2018 | HKD | 1.45 | 1.46 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 322,000 |
3 Jan 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 60,000 |
2 Jan 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 90,000 |
1 Jan 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.03 (+2.11%) | 48,760 |
28 Dec 2017 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 42,000 |
27 Dec 2017 | HKD | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 38,000 |
26 Dec 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.45 | 1.52 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 570,000 |
21 Dec 2017 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 181,872 |
20 Dec 2017 | HKD | 1.2 | 1.34 | 1.2 | 1.34 | 1.34 | +0.14 (+11.67%) | 240,000 |
19 Dec 2017 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 622,000 |
18 Dec 2017 | HKD | 1.35 | 1.37 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 954,320 |
15 Dec 2017 | HKD | 1.06 | 1.38 | 1.06 | 1.23 | 1.23 | +0.15 (+13.89%) | 1,471,950 |
14 Dec 2017 | HKD | 0.76 | 1.2 | 0.76 | 1.08 | 1.08 | +0.28 (+35%) | 4,700,395 |
13 Dec 2017 | HKD | 1.19 | 1.19 | 0.79 | 0.8 | 0.8 | -0.39 (-32.77%) | 5,680,000 |
12 Dec 2017 | HKD | 1.25 | 1.27 | 1.11 | 1.19 | 1.19 | -0.08 (-6.30%) | 1,193,120 |
11 Dec 2017 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.13 (-9.29%) | 481,000 |