Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,894,000 |
3 Jan 2018 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 500,000 |
2 Jan 2018 | HKD | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 868,000 |
1 Jan 2018 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,545,000 |
28 Dec 2017 | HKD | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,661,000 |
27 Dec 2017 | HKD | 1.32 | 1.43 | 1.32 | 1.4 | 1.4 | +0.1 (+7.69%) | 2,218,000 |
26 Dec 2017 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,592,000 |
21 Dec 2017 | HKD | 1.3 | 1.31 | 1.24 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,652,000 |
20 Dec 2017 | HKD | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 2,263,000 |
19 Dec 2017 | HKD | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,772,000 |
18 Dec 2017 | HKD | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 2,053,000 |
15 Dec 2017 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,610,000 |
14 Dec 2017 | HKD | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,989,000 |
13 Dec 2017 | HKD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 1,846,000 |
12 Dec 2017 | HKD | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 970,000 |
11 Dec 2017 | HKD | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 868,000 |
8 Dec 2017 | HKD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,806,000 |
7 Dec 2017 | HKD | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,757,000 |
6 Dec 2017 | HKD | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,106,000 |
5 Dec 2017 | HKD | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 936,000 |
4 Dec 2017 | HKD | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 972,000 |
1 Dec 2017 | HKD | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 690,000 |
30 Nov 2017 | HKD | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,060,000 |
29 Nov 2017 | HKD | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,723,000 |
28 Nov 2017 | HKD | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,701,000 |
27 Nov 2017 | HKD | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,766,000 |
24 Nov 2017 | HKD | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,683,000 |