Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | HKD | 0.86 | 0.9 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 510,000 |
10 May 2018 | HKD | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,032,000 |
9 May 2018 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,188,000 |
8 May 2018 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 282,000 |
7 May 2018 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,674,000 |
4 May 2018 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 312,000 |
3 May 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 324,000 |
2 May 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 174,000 |
1 May 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 48,000 |
27 Apr 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 78,000 |
26 Apr 2018 | HKD | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 618,000 |
25 Apr 2018 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,250,000 |
24 Apr 2018 | HKD | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,302,000 |
23 Apr 2018 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 732,000 |
20 Apr 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.03 (+4%) | 1,236,000 |
19 Apr 2018 | HKD | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 888,000 |
18 Apr 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 240,000 |
17 Apr 2018 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 180,000 |
16 Apr 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 120,000 |
13 Apr 2018 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 132,000 |
12 Apr 2018 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 90,000 |
11 Apr 2018 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 90,000 |
10 Apr 2018 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 216,000 |
9 Apr 2018 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 332,000 |
6 Apr 2018 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 570,000 |
5 Apr 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 42,000 |
3 Apr 2018 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 48,000 |
2 Apr 2018 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |