Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 428,000 |
18 May 2018 | HKD | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 734,000 |
17 May 2018 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 908,000 |
16 May 2018 | HKD | 1.59 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,894,000 |
15 May 2018 | HKD | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 344,000 |
14 May 2018 | HKD | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 740,000 |
11 May 2018 | HKD | 1.57 | 1.67 | 1.57 | 1.6 | 1.6 | +0.07 (+4.58%) | 4,418,000 |
10 May 2018 | HKD | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 1,174,000 |
9 May 2018 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,046,000 |
8 May 2018 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 816,000 |
7 May 2018 | HKD | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,272,000 |
4 May 2018 | HKD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 114,000 |
3 May 2018 | HKD | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 548,000 |
2 May 2018 | HKD | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 542,000 |
1 May 2018 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 84,000 |
27 Apr 2018 | HKD | 1.51 | 1.56 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 172,000 |
26 Apr 2018 | HKD | 1.52 | 1.59 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,592,000 |
25 Apr 2018 | HKD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 168,000 |
24 Apr 2018 | HKD | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 272,000 |
23 Apr 2018 | HKD | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 334,000 |
20 Apr 2018 | HKD | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 1,382,000 |
19 Apr 2018 | HKD | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 670,000 |
18 Apr 2018 | HKD | 1.6 | 1.6 | 1.5 | 1.55 | 1.55 | -0.07 (-4.32%) | 1,688,000 |
17 Apr 2018 | HKD | 1.63 | 1.68 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 156,000 |
16 Apr 2018 | HKD | 1.64 | 1.66 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 84,000 |
13 Apr 2018 | HKD | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | +0.03 (+1.86%) | 168,000 |
12 Apr 2018 | HKD | 1.58 | 1.71 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 634,000 |
11 Apr 2018 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 212,000 |
10 Apr 2018 | HKD | 1.63 | 1.68 | 1.6 | 1.61 | 1.61 | +0.04 (+2.55%) | 210,000 |