Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 964,000 |
9 Apr 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,406,000 |
6 Apr 2018 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 484,000 |
5 Apr 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 3,170,000 |
3 Apr 2018 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 4,014,000 |
2 Apr 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 586,000 |
28 Mar 2018 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 2,350,000 |
27 Mar 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,058,000 |
26 Mar 2018 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,848,000 |
23 Mar 2018 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,542,000 |
22 Mar 2018 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,598,000 |
21 Mar 2018 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,156,000 |
20 Mar 2018 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 4,188,000 |
19 Mar 2018 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,060,000 |
16 Mar 2018 | HKD | 0.89 | 0.92 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 18,098,000 |
15 Mar 2018 | HKD | 0.85 | 0.91 | 0.82 | 0.89 | 0.89 | +0.06 (+7.23%) | 28,168,000 |
14 Mar 2018 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 1,278,000 |
13 Mar 2018 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 628,000 |
12 Mar 2018 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 470,000 |
9 Mar 2018 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 330,000 |
8 Mar 2018 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,052,000 |
7 Mar 2018 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,758,000 |
6 Mar 2018 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 1,954,000 |
5 Mar 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 712,000 |
2 Mar 2018 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 564,000 |
1 Mar 2018 | HKD | 0.78 | 0.81 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,836,000 |
28 Feb 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,056,000 |