Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | HKD | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 898,000 |
15 May 2018 | HKD | 1.68 | 1.69 | 1.5 | 1.53 | 1.53 | -0.08 (-4.97%) | 7,301,000 |
14 May 2018 | HKD | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,449,000 |
11 May 2018 | HKD | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 872,000 |
10 May 2018 | HKD | 1.66 | 1.7 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 6,176,000 |
9 May 2018 | HKD | 1.59 | 1.7 | 1.56 | 1.68 | 1.68 | +0.08 (+5%) | 1,315,261 |
8 May 2018 | HKD | 1.59 | 1.61 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 841,258 |
7 May 2018 | HKD | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 738,258 |
4 May 2018 | HKD | 1.56 | 1.64 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 969,258 |
3 May 2018 | HKD | 1.54 | 1.6 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 948,258 |
2 May 2018 | HKD | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 397,000 |
1 May 2018 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.5 | 1.59 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 436,000 |
27 Apr 2018 | HKD | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 303,136 |
26 Apr 2018 | HKD | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 679,168 |
25 Apr 2018 | HKD | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 523,000 |
24 Apr 2018 | HKD | 1.6 | 1.63 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 390,045 |
23 Apr 2018 | HKD | 1.6 | 1.65 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 607,000 |
20 Apr 2018 | HKD | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.06 (-3.68%) | 515,000 |
19 Apr 2018 | HKD | 1.68 | 1.68 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,628,285 |
18 Apr 2018 | HKD | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | -0.03 (-1.76%) | 3,456,419 |
17 Apr 2018 | HKD | 1.63 | 1.7 | 1.63 | 1.7 | 1.7 | +0.08 (+4.94%) | 4,800,034 |
16 Apr 2018 | HKD | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,031,000 |
13 Apr 2018 | HKD | 1.6 | 1.65 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 4,676,000 |
12 Apr 2018 | HKD | 1.5 | 1.59 | 1.5 | 1.58 | 1.58 | +0.09 (+6.04%) | 4,007,000 |
11 Apr 2018 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,623,000 |
10 Apr 2018 | HKD | 1.55 | 1.62 | 1.36 | 1.48 | 1.48 | -0.04 (-2.63%) | 4,167,000 |
9 Apr 2018 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
6 Apr 2018 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
5 Apr 2018 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |