Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 1,920,000 |
3 Jan 2018 | HKD | 0.67 | 0.8 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 21,760,000 |
2 Jan 2018 | HKD | 0.75 | 0.76 | 0.66 | 0.7 | 0.7 | -0.05 (-6.67%) | 4,200,000 |
1 Jan 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.78 | 0.82 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 6,830,000 |
28 Dec 2017 | HKD | 0.79 | 0.85 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,740,000 |
27 Dec 2017 | HKD | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,400,000 |
26 Dec 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.81 | 0.85 | 0.77 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,790,000 |
21 Dec 2017 | HKD | 0.84 | 0.86 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 9,190,000 |
20 Dec 2017 | HKD | 0.87 | 0.9 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 7,440,000 |
19 Dec 2017 | HKD | 0.97 | 1 | 0.86 | 0.87 | 0.87 | -0.11 (-11.22%) | 11,300,000 |
18 Dec 2017 | HKD | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,750,000 |
15 Dec 2017 | HKD | 0.97 | 1.05 | 0.94 | 0.99 | 0.99 | +0.02 (+2.06%) | 10,120,000 |
14 Dec 2017 | HKD | 0.92 | 0.98 | 0.91 | 0.97 | 0.97 | +0.05 (+5.43%) | 3,320,000 |
13 Dec 2017 | HKD | 0.9 | 0.93 | 0.85 | 0.92 | 0.92 | +0.02 (+2.22%) | 15,700,000 |
12 Dec 2017 | HKD | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 1,480,000 |
11 Dec 2017 | HKD | 0.94 | 0.94 | 0.87 | 0.9 | 0.9 | -0.04 (-4.26%) | 9,260,000 |
8 Dec 2017 | HKD | 0.97 | 0.97 | 0.86 | 0.94 | 0.94 | -0.03 (-3.09%) | 3,960,000 |
7 Dec 2017 | HKD | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 990,000 |
6 Dec 2017 | HKD | 0.99 | 0.99 | 0.92 | 0.99 | 0.99 | 0.0 (0.0%) | 2,643,500 |
5 Dec 2017 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,560,000 |
4 Dec 2017 | HKD | 1.02 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,720,000 |
1 Dec 2017 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,230,000 |
30 Nov 2017 | HKD | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 6,660,000 |
29 Nov 2017 | HKD | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 6,030,000 |
28 Nov 2017 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 4,640,000 |
27 Nov 2017 | HKD | 1 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 13,360,000 |
24 Nov 2017 | HKD | 1 | 1.06 | 0.94 | 1 | 1 | 0.0 (0.0%) | 30,680,000 |