Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 4,664,000 |
9 May 2018 | HKD | 1.48 | 1.62 | 1.47 | 1.57 | 1.57 | +0.09 (+6.08%) | 5,190,000 |
8 May 2018 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,158,000 |
7 May 2018 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,784,000 |
4 May 2018 | HKD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,786,000 |
3 May 2018 | HKD | 1.46 | 1.48 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 4,516,000 |
2 May 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 838,000 |
1 May 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 890,500 |
27 Apr 2018 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 769,311 |
26 Apr 2018 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 952,000 |
25 Apr 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 4,408,000 |
24 Apr 2018 | HKD | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,992,000 |
23 Apr 2018 | HKD | 1.47 | 1.56 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,928,000 |
20 Apr 2018 | HKD | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 6,324,000 |
19 Apr 2018 | HKD | 1.43 | 1.5 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 7,480,000 |
18 Apr 2018 | HKD | 1.47 | 1.52 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 8,308,000 |
17 Apr 2018 | HKD | 1.56 | 1.58 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 3,026,000 |
16 Apr 2018 | HKD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,388,000 |
13 Apr 2018 | HKD | 1.6 | 1.64 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 4,284,000 |
12 Apr 2018 | HKD | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 970,000 |
11 Apr 2018 | HKD | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,204,000 |
10 Apr 2018 | HKD | 1.64 | 1.69 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 6,304,000 |
9 Apr 2018 | HKD | 1.65 | 1.7 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,570,000 |
6 Apr 2018 | HKD | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,453,972 |
5 Apr 2018 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 3,698,979 |
3 Apr 2018 | HKD | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 3,230,000 |
2 Apr 2018 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |