Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.46 | 1.59 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 5,900,000 |
18 May 2018 | HKD | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,712,000 |
17 May 2018 | HKD | 1.41 | 1.48 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 5,504,000 |
16 May 2018 | HKD | 1.3 | 1.48 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 6,912,000 |
15 May 2018 | HKD | 1.3 | 1.35 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 2,182,000 |
14 May 2018 | HKD | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 2,892,000 |
11 May 2018 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,226,563 |
10 May 2018 | HKD | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,680,000 |
9 May 2018 | HKD | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 128,000 |
8 May 2018 | HKD | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,174,000 |
7 May 2018 | HKD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,034,000 |
4 May 2018 | HKD | 1.22 | 1.3 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 3,078,000 |
3 May 2018 | HKD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 868,000 |
2 May 2018 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,774,100 |
1 May 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 2,364,000 |
27 Apr 2018 | HKD | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,550,000 |
26 Apr 2018 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,844,000 |
25 Apr 2018 | HKD | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,494,000 |
24 Apr 2018 | HKD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,124,000 |
23 Apr 2018 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 716,000 |
20 Apr 2018 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,164,000 |
19 Apr 2018 | HKD | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,096,000 |
18 Apr 2018 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 6,179,073 |
17 Apr 2018 | HKD | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 3,336,000 |
16 Apr 2018 | HKD | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 702,000 |
13 Apr 2018 | HKD | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,102,000 |
12 Apr 2018 | HKD | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 2,694,000 |
11 Apr 2018 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,040,000 |