Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 126,000 |
16 May 2018 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 123,000 |
15 May 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 30,000 |
14 May 2018 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 87,000 |
11 May 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 60,000 |
10 May 2018 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 168,000 |
9 May 2018 | HKD | 0.77 | 0.83 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,137,000 |
8 May 2018 | HKD | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 996,000 |
7 May 2018 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 105,000 |
4 May 2018 | HKD | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 423,000 |
3 May 2018 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 774,000 |
2 May 2018 | HKD | 0.85 | 0.85 | 0.75 | 0.8 | 0.8 | -0.05 (-5.88%) | 969,000 |
1 May 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.74 | 0.87 | 0.74 | 0.85 | 0.85 | +0.11 (+14.86%) | 3,060,000 |
27 Apr 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 135,000 |
26 Apr 2018 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 966,000 |
25 Apr 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 156,000 |
24 Apr 2018 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 192,000 |
23 Apr 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 12,000 |
20 Apr 2018 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 411,000 |
19 Apr 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 150,000 |
18 Apr 2018 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 345,000 |
17 Apr 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.02 (+2.86%) | 72,000 |
16 Apr 2018 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 144,000 |
13 Apr 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 21,000 |
12 Apr 2018 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 129,000 |
11 Apr 2018 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 129,000 |
10 Apr 2018 | HKD | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 114,000 |
9 Apr 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 108,000 |
6 Apr 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 54,000 |