Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | HKD | 1.41 | 1.5 | 1.38 | 1.48 | 1.48 | +0.05 (+3.50%) | 5,540,000 |
22 May 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.4 | 1.44 | 1.37 | 1.43 | 1.43 | +0.04 (+2.88%) | 8,060,000 |
18 May 2018 | HKD | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | +0.08 (+6.11%) | 9,148,000 |
17 May 2018 | HKD | 1.29 | 1.36 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 7,160,000 |
16 May 2018 | HKD | 1.2 | 1.29 | 1.2 | 1.29 | 1.29 | +0.09 (+7.50%) | 6,660,000 |
15 May 2018 | HKD | 1.2 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 4,780,000 |
14 May 2018 | HKD | 1.26 | 1.27 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 8,304,000 |
11 May 2018 | HKD | 1.31 | 1.33 | 1.23 | 1.25 | 1.25 | -0.06 (-4.58%) | 9,756,000 |
10 May 2018 | HKD | 1.2 | 1.36 | 1.17 | 1.31 | 1.31 | +0.11 (+9.17%) | 21,570,000 |
9 May 2018 | HKD | 1.21 | 1.23 | 1.13 | 1.2 | 1.2 | 0.0 (0.0%) | 9,592,000 |
8 May 2018 | HKD | 1.11 | 1.2 | 1.05 | 1.2 | 1.2 | +0.09 (+8.11%) | 11,132,000 |
7 May 2018 | HKD | 1.13 | 1.21 | 1.02 | 1.11 | 1.11 | 0.0 (0.0%) | 8,256,000 |
4 May 2018 | HKD | 1.08 | 1.16 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 9,020,000 |
3 May 2018 | HKD | 0.96 | 1.08 | 0.95 | 1.06 | 1.06 | +0.09 (+9.28%) | 6,152,000 |
2 May 2018 | HKD | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,108,000 |
1 May 2018 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.94 | 0.99 | 0.92 | 0.98 | 0.98 | +0.06 (+6.52%) | 2,256,000 |
27 Apr 2018 | HKD | 0.84 | 1 | 0.83 | 0.92 | 0.92 | +0.08 (+9.52%) | 5,240,000 |
26 Apr 2018 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,568,000 |
25 Apr 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,400,000 |
24 Apr 2018 | HKD | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,472,000 |
23 Apr 2018 | HKD | 0.84 | 0.89 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 2,336,000 |
20 Apr 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,232,000 |
19 Apr 2018 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 200,000 |
18 Apr 2018 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 320,000 |
17 Apr 2018 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 408,000 |
16 Apr 2018 | HKD | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 316,000 |
13 Apr 2018 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 348,000 |
12 Apr 2018 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 260,000 |