Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | HKD | 1,033 | 1,042 | 1,024 | 1,041 | 1,041 | +8 (+0.77%) | 110,200 |
22 May 2018 | HKD | 1,037 | 1,038 | 1,022 | 1,033 | 1,033 | -3 (-0.29%) | 176,100 |
21 May 2018 | HKD | 1,039 | 1,041 | 1,026 | 1,036 | 1,036 | +3 (+0.29%) | 178,600 |
18 May 2018 | HKD | 1,040 | 1,040 | 1,021 | 1,033 | 1,033 | -11 (-1.05%) | 200,600 |
17 May 2018 | HKD | 1,054 | 1,062 | 1,038 | 1,044 | 1,044 | -6 (-0.57%) | 194,900 |
16 May 2018 | HKD | 1,081 | 1,081 | 1,046 | 1,050 | 1,050 | -32 (-2.96%) | 191,400 |
15 May 2018 | HKD | 1,189 | 1,189 | 1,035 | 1,082 | 1,082 | -47 (-4.16%) | 450,800 |
14 May 2018 | HKD | 1,117 | 1,135 | 1,112 | 1,129 | 1,129 | +12 (+1.07%) | 120,800 |
11 May 2018 | HKD | 1,100 | 1,121 | 1,100 | 1,117 | 1,117 | +8 (+0.72%) | 101,400 |
10 May 2018 | HKD | 1,104 | 1,118 | 1,102 | 1,109 | 1,109 | +10 (+0.91%) | 168,700 |
9 May 2018 | HKD | 1,147 | 1,147 | 1,085 | 1,099 | 1,099 | -31 (-2.74%) | 259,200 |
8 May 2018 | HKD | 1,137 | 1,165 | 1,123 | 1,130 | 1,130 | -4 (-0.35%) | 226,300 |
7 May 2018 | HKD | 1,140 | 1,141 | 1,118 | 1,134 | 1,134 | -5 (-0.44%) | 116,600 |
4 May 2018 | HKD | 1,139 | 1,139 | 1,139 | 1,139 | 1,139 | 0.0 (0.0%) | 0 |
3 May 2018 | HKD | 1,139 | 1,139 | 1,139 | 1,139 | 1,139 | 0.0 (0.0%) | 0 |
2 May 2018 | HKD | 1,153 | 1,153 | 1,132 | 1,139 | 1,139 | -12 (-1.04%) | 131,500 |
1 May 2018 | HKD | 1,156 | 1,161 | 1,134 | 1,151 | 1,151 | -21 (-1.79%) | 164,600 |
30 Apr 2018 | HKD | 1,172 | 1,172 | 1,172 | 1,172 | 1,172 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 1,205 | 1,207 | 1,165 | 1,172 | 1,172 | -25 (-2.09%) | 287,000 |
26 Apr 2018 | HKD | 1,208 | 1,208 | 1,193 | 1,197 | 1,197 | +2 (+0.17%) | 95,500 |
25 Apr 2018 | HKD | 1,197 | 1,198 | 1,174 | 1,195 | 1,195 | -5 (-0.42%) | 133,200 |
24 Apr 2018 | HKD | 1,199 | 1,208 | 1,192 | 1,200 | 1,200 | +5 (+0.42%) | 111,100 |
23 Apr 2018 | HKD | 1,193 | 1,197 | 1,179 | 1,195 | 1,195 | +1 (+0.08%) | 117,000 |
20 Apr 2018 | HKD | 1,192 | 1,200 | 1,189 | 1,194 | 1,194 | +2 (+0.17%) | 71,600 |
19 Apr 2018 | HKD | 1,208 | 1,208 | 1,187 | 1,192 | 1,192 | -8 (-0.67%) | 117,700 |
18 Apr 2018 | HKD | 1,190 | 1,209 | 1,187 | 1,200 | 1,200 | +17 (+1.44%) | 151,900 |
17 Apr 2018 | HKD | 1,162 | 1,195 | 1,162 | 1,183 | 1,183 | +20 (+1.72%) | 142,000 |
16 Apr 2018 | HKD | 1,149 | 1,166 | 1,148 | 1,163 | 1,163 | +15 (+1.31%) | 56,600 |
13 Apr 2018 | HKD | 1,140 | 1,154 | 1,139 | 1,148 | 1,148 | +15 (+1.32%) | 77,100 |
12 Apr 2018 | HKD | 1,143 | 1,143 | 1,125 | 1,133 | 1,133 | -7 (-0.61%) | 57,000 |