Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 24.2331 | -0.02 (-1.59%) | 147,500 |
15 May 2018 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 24.624 | +0.02 (+1.61%) | 80,000 |
14 May 2018 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 24.2331 | -0.01 (-0.80%) | 97,500 |
11 May 2018 | HKD | 1.26 | 1.29 | 1.25 | 1.25 | 24.4286 | +0.02 (+1.63%) | 340,000 |
10 May 2018 | HKD | 1.26 | 1.27 | 1.2 | 1.23 | 24.0377 | -0.03 (-2.38%) | 565,000 |
9 May 2018 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 24.624 | +0.03 (+2.44%) | 65,000 |
8 May 2018 | HKD | 1.23 | 1.24 | 1.23 | 1.23 | 24.0377 | -0.01 (-0.81%) | 195,000 |
7 May 2018 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 24.2331 | 0.0 (0.0%) | 405,000 |
4 May 2018 | HKD | 1.22 | 1.26 | 1.2 | 1.24 | 24.2331 | 0.0 (0.0%) | 922,500 |
3 May 2018 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 24.2331 | -0.01 (-0.80%) | 305,000 |
2 May 2018 | HKD | 1.21 | 1.27 | 1.21 | 1.25 | 24.4286 | +0.01 (+0.81%) | 472,500 |
1 May 2018 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 24.2331 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.26 | 1.3 | 1.21 | 1.24 | 24.2331 | -0.02 (-1.59%) | 240,000 |
27 Apr 2018 | HKD | 1.26 | 1.31 | 1.26 | 1.26 | 24.624 | +0.01 (+0.80%) | 615,000 |
26 Apr 2018 | HKD | 1.27 | 1.28 | 1.23 | 1.25 | 24.4286 | +0.01 (+0.81%) | 125,000 |
25 Apr 2018 | HKD | 1.27 | 1.27 | 1.2 | 1.24 | 24.2331 | -0.03 (-2.36%) | 425,000 |
24 Apr 2018 | HKD | 1.24 | 1.32 | 1.24 | 1.27 | 24.8194 | +0.03 (+2.42%) | 360,000 |
23 Apr 2018 | HKD | 1.25 | 1.29 | 1.21 | 1.24 | 24.2331 | -0.01 (-0.80%) | 332,500 |
20 Apr 2018 | HKD | 1.29 | 1.29 | 1.22 | 1.25 | 24.4286 | 0.0 (0.0%) | 160,000 |
19 Apr 2018 | HKD | 1.26 | 1.3 | 1.22 | 1.25 | 24.4286 | +0.03 (+2.46%) | 260,000 |
18 Apr 2018 | HKD | 1.33 | 1.33 | 1.2 | 1.22 | 23.8423 | -0.06 (-4.69%) | 1,770,000 |
17 Apr 2018 | HKD | 1.32 | 1.33 | 1.25 | 1.28 | 25.0149 | 0.0 (0.0%) | 402,500 |
16 Apr 2018 | HKD | 1.36 | 1.36 | 1.24 | 1.28 | 25.0149 | -0.08 (-5.88%) | 1,282,500 |
13 Apr 2018 | HKD | 1.38 | 1.4 | 1.26 | 1.36 | 26.5783 | -0.01 (-0.73%) | 780,000 |
12 Apr 2018 | HKD | 1.42 | 1.42 | 1.35 | 1.37 | 26.7737 | -0.04 (-2.84%) | 162,500 |
11 Apr 2018 | HKD | 1.4 | 1.41 | 1.34 | 1.41 | 27.5554 | +0.01 (+0.71%) | 480,000 |
10 Apr 2018 | HKD | 1.39 | 1.41 | 1.33 | 1.4 | 27.36 | 0.0 (0.0%) | 455,000 |
9 Apr 2018 | HKD | 1.39 | 1.41 | 1.35 | 1.4 | 27.36 | -0.02 (-1.41%) | 305,000 |
6 Apr 2018 | HKD | 1.38 | 1.45 | 1.37 | 1.42 | 27.7509 | +0.04 (+2.90%) | 1,260,000 |
5 Apr 2018 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 26.9691 | 0.0 (0.0%) | 0 |