Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 1.87 | 1.87 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 740,000 |
16 May 2018 | HKD | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 1,304,000 |
15 May 2018 | HKD | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 1,140,000 |
14 May 2018 | HKD | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,222,000 |
11 May 2018 | HKD | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,134,000 |
10 May 2018 | HKD | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 1,140,000 |
9 May 2018 | HKD | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 1,120,000 |
8 May 2018 | HKD | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 1,122,000 |
7 May 2018 | HKD | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 1,768,000 |
4 May 2018 | HKD | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,246,000 |
3 May 2018 | HKD | 1.82 | 1.85 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 4,032,000 |
2 May 2018 | HKD | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 4,126,000 |
1 May 2018 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 1,208,000 |
27 Apr 2018 | HKD | 1.77 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 1,116,000 |
26 Apr 2018 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,072,000 |
25 Apr 2018 | HKD | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,198,000 |
24 Apr 2018 | HKD | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,136,000 |
23 Apr 2018 | HKD | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,112,000 |
20 Apr 2018 | HKD | 1.79 | 1.83 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,292,000 |
19 Apr 2018 | HKD | 1.8 | 1.85 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,188,000 |
18 Apr 2018 | HKD | 1.83 | 1.85 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,136,000 |
17 Apr 2018 | HKD | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,206,000 |
16 Apr 2018 | HKD | 1.77 | 1.86 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,194,000 |
13 Apr 2018 | HKD | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,052,000 |
12 Apr 2018 | HKD | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,236,000 |
11 Apr 2018 | HKD | 1.8 | 1.85 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,262,000 |
10 Apr 2018 | HKD | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,186,000 |
9 Apr 2018 | HKD | 1.79 | 1.87 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,306,000 |
6 Apr 2018 | HKD | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,252,000 |