Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,052,000 |
3 Jan 2018 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,578,000 |
2 Jan 2018 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 428,000 |
1 Jan 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 610,000 |
28 Dec 2017 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 984,000 |
27 Dec 2017 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 6,262,000 |
26 Dec 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 3,018,200 |
21 Dec 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 318,000 |
20 Dec 2017 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,106,000 |
19 Dec 2017 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,402,000 |
18 Dec 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 154,000 |
15 Dec 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 5,472,200 |
14 Dec 2017 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,312,000 |
13 Dec 2017 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,420,000 |
12 Dec 2017 | HKD | 0.85 | 0.9 | 0.83 | 0.89 | 0.89 | +0.04 (+4.71%) | 17,680,000 |
11 Dec 2017 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,130,000 |
8 Dec 2017 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 320,800 |
7 Dec 2017 | HKD | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,542,000 |
6 Dec 2017 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 4,758,000 |
5 Dec 2017 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 1,033,600 |
4 Dec 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,742,000 |
1 Dec 2017 | HKD | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,958,000 |
30 Nov 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,102,000 |
29 Nov 2017 | HKD | 0.88 | 0.9 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 1,390,000 |
28 Nov 2017 | HKD | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,148,000 |
27 Nov 2017 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 5,252,000 |
24 Nov 2017 | HKD | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | +0.04 (+4.76%) | 8,990,000 |