Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 133,000 |
18 May 2018 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 223,000 |
17 May 2018 | HKD | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 971,000 |
16 May 2018 | HKD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 442,000 |
15 May 2018 | HKD | 0.97 | 1.06 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,576,600 |
14 May 2018 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 457,000 |
11 May 2018 | HKD | 1 | 1.02 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,086,000 |
10 May 2018 | HKD | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 2,459,800 |
9 May 2018 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 1,150,000 |
8 May 2018 | HKD | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 738,000 |
7 May 2018 | HKD | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 946,000 |
4 May 2018 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,019,000 |
3 May 2018 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 74,000 |
2 May 2018 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 666,000 |
1 May 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 5,363,000 |
27 Apr 2018 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 218,000 |
26 Apr 2018 | HKD | 0.91 | 0.95 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,049,000 |
25 Apr 2018 | HKD | 0.84 | 0.92 | 0.84 | 0.91 | 0.91 | +0.06 (+7.06%) | 830,000 |
24 Apr 2018 | HKD | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 175,000 |
23 Apr 2018 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 107,000 |
20 Apr 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,824,000 |
19 Apr 2018 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,142,000 |
18 Apr 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 428,500 |
17 Apr 2018 | HKD | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 442,000 |
16 Apr 2018 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,389,000 |
13 Apr 2018 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 664,000 |
12 Apr 2018 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 955,000 |
11 Apr 2018 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 1,430,000 |