Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2018 | HKD | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 194,000 |
25 Jan 2018 | HKD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 110,000 |
24 Jan 2018 | HKD | 1.28 | 1.3 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 488,000 |
23 Jan 2018 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 560,000 |
22 Jan 2018 | HKD | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 128,000 |
19 Jan 2018 | HKD | 1.32 | 1.36 | 1.29 | 1.36 | 1.36 | +0.03 (+2.26%) | 660,000 |
18 Jan 2018 | HKD | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -0.07 (-5%) | 1,490,000 |
17 Jan 2018 | HKD | 1.41 | 1.43 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 396,000 |
16 Jan 2018 | HKD | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 430,000 |
15 Jan 2018 | HKD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 320,000 |
12 Jan 2018 | HKD | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 714,000 |
11 Jan 2018 | HKD | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 642,000 |
10 Jan 2018 | HKD | 1.63 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,836,000 |
9 Jan 2018 | HKD | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | +0.09 (+5.84%) | 1,902,000 |
8 Jan 2018 | HKD | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | +0.08 (+5.48%) | 846,000 |
5 Jan 2018 | HKD | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 248,000 |
4 Jan 2018 | HKD | 1.44 | 1.5 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 294,000 |
3 Jan 2018 | HKD | 1.4 | 1.49 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 732,000 |
2 Jan 2018 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 496,000 |
1 Jan 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | -0.07 (-4.61%) | 802,000 |
28 Dec 2017 | HKD | 1.56 | 1.62 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 1,864,000 |
27 Dec 2017 | HKD | 1.53 | 1.62 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 1,900,000 |
26 Dec 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.56 | 1.6 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,182,000 |
21 Dec 2017 | HKD | 1.44 | 1.59 | 1.44 | 1.54 | 1.54 | +0.11 (+7.69%) | 6,584,000 |
20 Dec 2017 | HKD | 1.3 | 1.49 | 1.3 | 1.43 | 1.43 | +0.13 (+10.00%) | 8,816,000 |
19 Dec 2017 | HKD | 1.18 | 1.35 | 1.18 | 1.3 | 1.3 | +0.13 (+11.11%) | 5,938,000 |
18 Dec 2017 | HKD | 1.07 | 1.19 | 1.07 | 1.17 | 1.17 | +0.12 (+11.43%) | 3,428,000 |