Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 16.7236 | -0.01 (-1.16%) | 130,000 |
10 Jan 2018 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 16.9203 | +0.01 (+1.18%) | 41,000 |
9 Jan 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 16.7236 | 0.0 (0.0%) | 5,000 |
8 Jan 2018 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 16.7236 | +0.02 (+2.41%) | 114,000 |
5 Jan 2018 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 16.3301 | 0.0 (0.0%) | 161,000 |
4 Jan 2018 | HKD | 0.82 | 0.83 | 0.79 | 0.83 | 16.3301 | -0.02 (-2.35%) | 14,000 |
3 Jan 2018 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 16.7236 | +0.02 (+2.41%) | 83,000 |
2 Jan 2018 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 16.3301 | -0.01 (-1.19%) | 1,029,000 |
1 Jan 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 16.5268 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.86 | 0.95 | 0.83 | 0.84 | 16.5268 | -0.04 (-4.55%) | 2,470,000 |
28 Dec 2017 | HKD | 0.84 | 0.9 | 0.84 | 0.88 | 17.3138 | +0.01 (+1.15%) | 1,508,000 |
27 Dec 2017 | HKD | 0.84 | 0.89 | 0.83 | 0.87 | 17.1171 | -0.06 (-6.45%) | 1,167,000 |
26 Dec 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 18.2976 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 18.2976 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 18.2976 | -0.01 (-1.06%) | 3,000 |
21 Dec 2017 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 18.4943 | -0.01 (-1.05%) | 6,000 |
20 Dec 2017 | HKD | 0.93 | 0.95 | 0.93 | 0.95 | 18.6911 | +0.02 (+2.15%) | 47,000 |
19 Dec 2017 | HKD | 0.93 | 0.95 | 0.93 | 0.93 | 18.2976 | -0.05 (-5.10%) | 198,000 |
18 Dec 2017 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 19.2813 | +0.02 (+2.08%) | 6,000 |
15 Dec 2017 | HKD | 0.94 | 0.96 | 0.94 | 0.96 | 18.8878 | 0.0 (0.0%) | 23,000 |
14 Dec 2017 | HKD | 0.93 | 0.99 | 0.93 | 0.96 | 18.8878 | -0.04 (-4%) | 40,000 |
13 Dec 2017 | HKD | 1 | 1.01 | 0.99 | 1 | 19.6748 | 0.0 (0.0%) | 550,000 |
12 Dec 2017 | HKD | 0.95 | 1.01 | 0.95 | 1 | 19.6748 | +0.01 (+1.01%) | 3,767,000 |
11 Dec 2017 | HKD | 0.99 | 1.02 | 0.96 | 0.99 | 19.478 | +0.03 (+3.13%) | 6,860,000 |
8 Dec 2017 | HKD | 0.95 | 0.96 | 0.9 | 0.96 | 18.8878 | +0.02 (+2.13%) | 142,000 |
7 Dec 2017 | HKD | 0.9 | 0.94 | 0.9 | 0.94 | 18.4943 | +0.01 (+1.08%) | 12,000 |
6 Dec 2017 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 18.2976 | 0.0 (0.0%) | 70,000 |
5 Dec 2017 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 18.2976 | -0.01 (-1.06%) | 2,000 |
4 Dec 2017 | HKD | 0.88 | 0.94 | 0.88 | 0.94 | 18.4943 | 0.0 (0.0%) | 17,000 |
1 Dec 2017 | HKD | 0.94 | 0.96 | 0.9 | 0.94 | 18.4943 | +0.02 (+2.17%) | 17,000 |