Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 1.51 | 1.56 | 1.5 | 1.53 | 10.2297 | -0.04 (-2.55%) | 619,606 |
9 May 2018 | HKD | 1.47 | 1.58 | 1.45 | 1.57 | 10.4971 | +0.05 (+3.29%) | 625,759 |
8 May 2018 | HKD | 1.57 | 1.57 | 1.48 | 1.52 | 10.1628 | -0.05 (-3.18%) | 639,296 |
7 May 2018 | HKD | 1.57 | 1.62 | 1.57 | 1.57 | 10.4971 | -0.04 (-2.48%) | 341,491 |
4 May 2018 | HKD | 1.61 | 1.62 | 1.55 | 1.61 | 10.7645 | 0.0 (0.0%) | 1,375,194 |
3 May 2018 | HKD | 1.55 | 1.62 | 1.49 | 1.61 | 10.7645 | +0.04 (+2.55%) | 878,362 |
2 May 2018 | HKD | 1.39 | 1.58 | 1.37 | 1.57 | 10.4971 | +0.18 (+12.95%) | 2,921,531 |
1 May 2018 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 9.2936 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.31 | 1.42 | 1.28 | 1.39 | 9.2936 | +0.06 (+4.51%) | 1,466,257 |
27 Apr 2018 | HKD | 1.36 | 1.36 | 1.29 | 1.33 | 8.8925 | -0.01 (-0.75%) | 650,064 |
26 Apr 2018 | HKD | 1.32 | 1.34 | 1.27 | 1.34 | 8.9593 | -0.02 (-1.47%) | 1,711,955 |
25 Apr 2018 | HKD | 1.37 | 1.37 | 1.32 | 1.36 | 9.093 | -0.03 (-2.16%) | 623,914 |
24 Apr 2018 | HKD | 1.32 | 1.43 | 1.32 | 1.39 | 9.2936 | +0.04 (+2.96%) | 627,609 |
23 Apr 2018 | HKD | 1.42 | 1.42 | 1.35 | 1.35 | 9.0262 | -0.08 (-5.59%) | 1,376,117 |
20 Apr 2018 | HKD | 1.44 | 1.45 | 1.42 | 1.43 | 9.5611 | -0.02 (-1.38%) | 754,049 |
19 Apr 2018 | HKD | 1.47 | 1.49 | 1.44 | 1.45 | 9.6948 | -0.02 (-1.36%) | 1,704,005 |
18 Apr 2018 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 9.8285 | -0.02 (-1.34%) | 995,559 |
17 Apr 2018 | HKD | 1.48 | 1.55 | 1.46 | 1.49 | 9.9622 | 0.0 (0.0%) | 1,608,700 |
16 Apr 2018 | HKD | 1.55 | 1.55 | 1.49 | 1.49 | 9.9622 | -0.04 (-2.61%) | 1,714,839 |
13 Apr 2018 | HKD | 1.56 | 1.57 | 1.53 | 1.53 | 10.2297 | -0.05 (-3.16%) | 552,335 |
12 Apr 2018 | HKD | 1.59 | 1.62 | 1.52 | 1.58 | 10.564 | -0.02 (-1.25%) | 1,995,108 |
11 Apr 2018 | HKD | 1.58 | 1.63 | 1.57 | 1.6 | 10.6977 | 0.0 (0.0%) | 2,737,371 |
10 Apr 2018 | HKD | 1.55 | 1.64 | 1.55 | 1.6 | 10.6977 | +0.04 (+2.56%) | 1,976,975 |
9 Apr 2018 | HKD | 1.57 | 1.57 | 1.52 | 1.56 | 10.4302 | -0.01 (-0.64%) | 807,457 |
6 Apr 2018 | HKD | 1.5 | 1.68 | 1.5 | 1.57 | 10.4971 | +0.06 (+3.97%) | 1,766,531 |
5 Apr 2018 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 10.0959 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.55 | 1.56 | 1.49 | 1.51 | 10.0959 | -0.07 (-4.43%) | 1,287,820 |
3 Apr 2018 | HKD | 1.55 | 1.62 | 1.5 | 1.58 | 10.564 | +0.02 (+1.28%) | 1,783,136 |
2 Apr 2018 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 10.4302 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 10.4302 | 0.0 (0.0%) | 0 |