Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 782,000 |
9 May 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,630,000 |
8 May 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,860,000 |
7 May 2018 | HKD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 8,278,734 |
4 May 2018 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 5,450,000 |
3 May 2018 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,744,000 |
2 May 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 4,326,000 |
1 May 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 4,056,000 |
27 Apr 2018 | HKD | 0.81 | 0.87 | 0.8 | 0.86 | 0.86 | +0.05 (+6.17%) | 200,474,000 |
26 Apr 2018 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 5,806,000 |
25 Apr 2018 | HKD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 5,416,000 |
24 Apr 2018 | HKD | 0.86 | 0.86 | 0.8 | 0.82 | 0.82 | -0.05 (-5.75%) | 21,116,000 |
23 Apr 2018 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 5,298,000 |
20 Apr 2018 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 3,990,000 |
19 Apr 2018 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 8,984,000 |
18 Apr 2018 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 4,654,000 |
17 Apr 2018 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 5,338,000 |
16 Apr 2018 | HKD | 0.93 | 0.94 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 7,710,000 |
13 Apr 2018 | HKD | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 18,704,000 |
12 Apr 2018 | HKD | 0.9 | 0.93 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 7,268,000 |
11 Apr 2018 | HKD | 0.85 | 0.94 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 17,560,072 |
10 Apr 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 4,098,000 |
9 Apr 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 3,612,000 |
6 Apr 2018 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,138,061 |
5 Apr 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 5,450,000 |
3 Apr 2018 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 3,338,000 |
2 Apr 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |