Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 850,000 |
14 May 2018 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 984,000 |
11 May 2018 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 2,366,000 |
10 May 2018 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,408,000 |
9 May 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,512,000 |
8 May 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 560,000 |
7 May 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 784,000 |
4 May 2018 | HKD | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,944,000 |
3 May 2018 | HKD | 0.7 | 0.77 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,236,000 |
2 May 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 416,000 |
1 May 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 592,000 |
27 Apr 2018 | HKD | 0.71 | 0.77 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 6,040,000 |
26 Apr 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 774,000 |
25 Apr 2018 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 836,000 |
24 Apr 2018 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 944,000 |
23 Apr 2018 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 442,000 |
20 Apr 2018 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 548,000 |
19 Apr 2018 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,650,000 |
18 Apr 2018 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 632,000 |
17 Apr 2018 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 1,428,000 |
16 Apr 2018 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,256,000 |
13 Apr 2018 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,710,000 |
12 Apr 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,032,000 |
11 Apr 2018 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,668,000 |
10 Apr 2018 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 596,000 |
9 Apr 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,034,000 |
6 Apr 2018 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,076,000 |
5 Apr 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 856,000 |