Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 680,000 |
3 Jan 2018 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 686,000 |
2 Jan 2018 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 694,000 |
1 Jan 2018 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 742,000 |
28 Dec 2017 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 700,000 |
27 Dec 2017 | HKD | 1.27 | 1.29 | 1.15 | 1.17 | 1.17 | -0.07 (-5.65%) | 626,000 |
26 Dec 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.28 | 1.28 | 1.14 | 1.24 | 1.24 | +0.06 (+5.08%) | 704,000 |
21 Dec 2017 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 706,000 |
20 Dec 2017 | HKD | 1.14 | 1.18 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 624,000 |
19 Dec 2017 | HKD | 1.14 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 922,000 |
18 Dec 2017 | HKD | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 635,551 |
15 Dec 2017 | HKD | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 866,000 |
14 Dec 2017 | HKD | 1.2 | 1.22 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 552,000 |
13 Dec 2017 | HKD | 1.27 | 1.28 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 782,000 |
12 Dec 2017 | HKD | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 700,000 |
11 Dec 2017 | HKD | 1.28 | 1.3 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 776,000 |
8 Dec 2017 | HKD | 1.24 | 1.38 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 774,000 |
7 Dec 2017 | HKD | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 818,000 |
6 Dec 2017 | HKD | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 548,000 |
5 Dec 2017 | HKD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 648,000 |
4 Dec 2017 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 734,000 |
1 Dec 2017 | HKD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 792,000 |
30 Nov 2017 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 680,000 |
29 Nov 2017 | HKD | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 566,000 |
28 Nov 2017 | HKD | 1.21 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 728,000 |
27 Nov 2017 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 818,000 |
24 Nov 2017 | HKD | 1.2 | 1.24 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 766,000 |