Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 298,000 |
14 May 2018 | HKD | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 428,000 |
11 May 2018 | HKD | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 238,000 |
10 May 2018 | HKD | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 180,000 |
9 May 2018 | HKD | 1.34 | 1.4 | 1.31 | 1.37 | 1.37 | +0.03 (+2.24%) | 434,000 |
8 May 2018 | HKD | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | +0.08 (+6.35%) | 144,000 |
7 May 2018 | HKD | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 80,000 |
4 May 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,000 |
3 May 2018 | HKD | 1.27 | 1.3 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 74,000 |
2 May 2018 | HKD | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 94,000 |
1 May 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | +0.12 (+10.53%) | 4,000 |
27 Apr 2018 | HKD | 1.15 | 1.21 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 32,000 |
26 Apr 2018 | HKD | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 36,000 |
25 Apr 2018 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 10,000 |
24 Apr 2018 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 20,000 |
23 Apr 2018 | HKD | 1.25 | 1.27 | 1.19 | 1.27 | 1.27 | +0.02 (+1.60%) | 150,000 |
20 Apr 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
19 Apr 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
18 Apr 2018 | HKD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 106,000 |
17 Apr 2018 | HKD | 1.26 | 1.3 | 1.22 | 1.22 | 1.22 | +0.02 (+1.67%) | 130,000 |
16 Apr 2018 | HKD | 1.27 | 1.27 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 108,000 |
13 Apr 2018 | HKD | 1.27 | 1.34 | 1.17 | 1.26 | 1.26 | -0.08 (-5.97%) | 3,322,000 |
12 Apr 2018 | HKD | 1.29 | 1.38 | 1.21 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,340,000 |
11 Apr 2018 | HKD | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 376,000 |
10 Apr 2018 | HKD | 1.3 | 1.37 | 1.23 | 1.35 | 1.35 | +0.08 (+6.30%) | 282,000 |
9 Apr 2018 | HKD | 1.19 | 1.3 | 1.19 | 1.27 | 1.27 | +0.13 (+11.40%) | 486,000 |
6 Apr 2018 | HKD | 1.18 | 1.18 | 1 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,526,000 |
5 Apr 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.36 | 1.36 | 1.1 | 1.12 | 1.12 | -0.27 (-19.42%) | 2,526,000 |