Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 1.43 | 1.48 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 2,902,000 |
9 May 2018 | HKD | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,358,000 |
8 May 2018 | HKD | 1.4 | 1.48 | 1.39 | 1.47 | 1.47 | -0.03 (-2%) | 912,000 |
7 May 2018 | HKD | 1.47 | 1.51 | 1.36 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,342,000 |
4 May 2018 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 19,600 |
3 May 2018 | HKD | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 638,000 |
2 May 2018 | HKD | 1.48 | 1.52 | 1.44 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,883,200 |
1 May 2018 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 786,000 |
27 Apr 2018 | HKD | 1.51 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 586,000 |
26 Apr 2018 | HKD | 1.53 | 1.53 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 1,343,200 |
25 Apr 2018 | HKD | 1.54 | 1.55 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 2,114,000 |
24 Apr 2018 | HKD | 1.39 | 1.5 | 1.38 | 1.5 | 1.5 | +0.03 (+2.04%) | 676,800 |
23 Apr 2018 | HKD | 1.4 | 1.48 | 1.37 | 1.47 | 1.47 | +0.03 (+2.08%) | 1,370,400 |
20 Apr 2018 | HKD | 1.44 | 1.46 | 1.37 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,936,000 |
19 Apr 2018 | HKD | 1.4 | 1.43 | 1.35 | 1.43 | 1.43 | +0.02 (+1.42%) | 130,000 |
18 Apr 2018 | HKD | 1.4 | 1.44 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 902,600 |
17 Apr 2018 | HKD | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,054,000 |
16 Apr 2018 | HKD | 1.3 | 1.38 | 1.27 | 1.38 | 1.38 | +0.07 (+5.34%) | 539,300 |
13 Apr 2018 | HKD | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 314,000 |
12 Apr 2018 | HKD | 1.32 | 1.34 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 526,000 |
11 Apr 2018 | HKD | 1.29 | 1.34 | 1.22 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,646,000 |
10 Apr 2018 | HKD | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 284,000 |
9 Apr 2018 | HKD | 1.18 | 1.28 | 1.13 | 1.22 | 1.22 | 0.0 (0.0%) | 1,510,000 |
6 Apr 2018 | HKD | 1.2 | 1.27 | 1.15 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,734,000 |
5 Apr 2018 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -0.13 (-9.49%) | 1,686,000 |
3 Apr 2018 | HKD | 1.41 | 1.42 | 1.28 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,096,600 |
2 Apr 2018 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |