Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | HKD | 1.53 | 1.6 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 20,360,000 |
15 Jan 2018 | HKD | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 3,096,000 |
12 Jan 2018 | HKD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,996,000 |
11 Jan 2018 | HKD | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,220,000 |
10 Jan 2018 | HKD | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,879,193 |
9 Jan 2018 | HKD | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 7,012,000 |
8 Jan 2018 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,770,000 |
5 Jan 2018 | HKD | 1.61 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 4,518,000 |
4 Jan 2018 | HKD | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 6,688,000 |
3 Jan 2018 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 5,294,000 |
2 Jan 2018 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 8,218,000 |
1 Jan 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.57 | 1.61 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,464,000 |
28 Dec 2017 | HKD | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,434,432 |
27 Dec 2017 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,130,000 |
26 Dec 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 984,000 |
21 Dec 2017 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,354,000 |
20 Dec 2017 | HKD | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,890,000 |
19 Dec 2017 | HKD | 1.71 | 1.74 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 11,446,000 |
18 Dec 2017 | HKD | 1.57 | 1.61 | 1.56 | 1.6 | 1.6 | +0.06 (+3.90%) | 1,768,000 |
15 Dec 2017 | HKD | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 4,056,000 |
14 Dec 2017 | HKD | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 626,000 |
13 Dec 2017 | HKD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 1,266,000 |
12 Dec 2017 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,454,000 |
11 Dec 2017 | HKD | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,598,000 |
8 Dec 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 2,520,000 |
7 Dec 2017 | HKD | 1.6 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,394,000 |
6 Dec 2017 | HKD | 1.61 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 5,454,000 |