Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Apr 2018 | HKD | 1.36 | 1.39 | 1.23 | 1.38 | 26.9691 | +0.01 (+0.73%) | 2,187,500 |
3 Apr 2018 | HKD | 1.36 | 1.43 | 1.36 | 1.37 | 26.7737 | -0.02 (-1.44%) | 1,475,000 |
2 Apr 2018 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 27.1646 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 27.1646 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 1.44 | 1.44 | 1.35 | 1.39 | 27.1646 | -0.02 (-1.42%) | 1,192,500 |
28 Mar 2018 | HKD | 1.43 | 1.48 | 1.39 | 1.41 | 27.5554 | -0.03 (-2.08%) | 1,592,500 |
27 Mar 2018 | HKD | 1.48 | 1.49 | 1.4 | 1.44 | 28.1417 | -0.01 (-0.69%) | 1,127,500 |
26 Mar 2018 | HKD | 1.4 | 1.49 | 1.4 | 1.45 | 28.3371 | +0.01 (+0.69%) | 972,500 |
23 Mar 2018 | HKD | 1.45 | 1.47 | 1.4 | 1.44 | 28.1417 | -0.05 (-3.36%) | 1,815,000 |
22 Mar 2018 | HKD | 1.47 | 1.54 | 1.41 | 1.49 | 29.1189 | +0.04 (+2.76%) | 1,722,500 |
21 Mar 2018 | HKD | 1.47 | 1.55 | 1.39 | 1.45 | 28.3371 | 0.0 (0.0%) | 1,805,000 |
20 Mar 2018 | HKD | 1.48 | 1.51 | 1.38 | 1.45 | 28.3371 | -0.04 (-2.68%) | 2,917,500 |
19 Mar 2018 | HKD | 1.53 | 1.57 | 1.44 | 1.49 | 29.1189 | -0.03 (-1.97%) | 2,272,500 |
16 Mar 2018 | HKD | 1.59 | 1.65 | 1.5 | 1.52 | 29.7051 | -0.08 (-5%) | 7,310,000 |
15 Mar 2018 | HKD | 1.59 | 1.64 | 1.55 | 1.6 | 31.2686 | +0.02 (+1.27%) | 3,265,000 |
14 Mar 2018 | HKD | 1.61 | 1.64 | 1.55 | 1.58 | 30.8777 | -0.02 (-1.25%) | 3,157,500 |
13 Mar 2018 | HKD | 1.5 | 1.64 | 1.48 | 1.6 | 31.2686 | +0.1 (+6.67%) | 5,012,500 |
12 Mar 2018 | HKD | 1.5 | 1.52 | 1.47 | 1.5 | 29.3143 | +0.02 (+1.35%) | 2,422,500 |
9 Mar 2018 | HKD | 1.56 | 1.56 | 1.44 | 1.48 | 28.9234 | -0.08 (-5.13%) | 6,617,500 |
8 Mar 2018 | HKD | 1.48 | 1.56 | 1.42 | 1.56 | 30.4869 | +0.1 (+6.85%) | 4,752,500 |
7 Mar 2018 | HKD | 1.48 | 1.48 | 1.31 | 1.46 | 28.5326 | 0.0 (0.0%) | 5,742,500 |
6 Mar 2018 | HKD | 1.52 | 1.53 | 1.42 | 1.46 | 28.5326 | -0.04 (-2.67%) | 3,122,500 |
5 Mar 2018 | HKD | 1.52 | 1.55 | 1.44 | 1.5 | 29.3143 | +0.01 (+0.67%) | 3,237,500 |
2 Mar 2018 | HKD | 1.47 | 1.55 | 1.4 | 1.49 | 29.1189 | +0.02 (+1.36%) | 7,432,500 |