Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 4,822,000 |
3 Jan 2018 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 6,150,000 |
2 Jan 2018 | HKD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.04 (+4.08%) | 7,486,000 |
1 Jan 2018 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 12,314,000 |
28 Dec 2017 | HKD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 7,983,370 |
27 Dec 2017 | HKD | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 11,520,000 |
26 Dec 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 3,800,000 |
21 Dec 2017 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,621,766 |
20 Dec 2017 | HKD | 0.97 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 6,340,000 |
19 Dec 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 10,124,000 |
18 Dec 2017 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 9,074,000 |
15 Dec 2017 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 5,426,804 |
14 Dec 2017 | HKD | 1 | 1.01 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 8,545,000 |
13 Dec 2017 | HKD | 1 | 1.01 | 0.96 | 1.01 | 1.01 | +0.01 (+1%) | 11,832,000 |
12 Dec 2017 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 5,250,000 |
11 Dec 2017 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 4,816,100 |
8 Dec 2017 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,646,000 |
7 Dec 2017 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 9,914,000 |
6 Dec 2017 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 14,718,505 |
5 Dec 2017 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 4,071,561 |
4 Dec 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,134,000 |
1 Dec 2017 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 5,226,000 |
30 Nov 2017 | HKD | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 10,956,439 |
29 Nov 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 3,422,000 |
28 Nov 2017 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 10,667,696 |
27 Nov 2017 | HKD | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,608,000 |
24 Nov 2017 | HKD | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 14,950,000 |