Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 13,608,060 |
3 Jan 2018 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,375,615 |
2 Jan 2018 | HKD | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 3,228,200 |
1 Jan 2018 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 5,616,000 |
28 Dec 2017 | HKD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 344,200 |
27 Dec 2017 | HKD | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 4,862,005 |
26 Dec 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 256,200 |
21 Dec 2017 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,861,801 |
20 Dec 2017 | HKD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 704,000 |
19 Dec 2017 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,383,200 |
18 Dec 2017 | HKD | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 3,823,011 |
15 Dec 2017 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,680,000 |
14 Dec 2017 | HKD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,816,000 |
13 Dec 2017 | HKD | 1.04 | 1.05 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 2,608,000 |
12 Dec 2017 | HKD | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,127,000 |
11 Dec 2017 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,456,000 |
8 Dec 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,016,000 |
7 Dec 2017 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,332,000 |
6 Dec 2017 | HKD | 1.07 | 1.07 | 1 | 1.04 | 1.04 | -0.05 (-4.59%) | 6,368,000 |
5 Dec 2017 | HKD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 992,000 |
4 Dec 2017 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 3,160,000 |
1 Dec 2017 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 746,100 |
30 Nov 2017 | HKD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 4,626,000 |
29 Nov 2017 | HKD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,376,000 |
28 Nov 2017 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,872,000 |
27 Nov 2017 | HKD | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,920,000 |
24 Nov 2017 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 773,000 |