Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | +0.06 (+3.59%) | 5,372,000 |
9 May 2018 | HKD | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 7,844,000 |
8 May 2018 | HKD | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 6,062,000 |
7 May 2018 | HKD | 1.7 | 1.7 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 6,406,000 |
4 May 2018 | HKD | 1.74 | 1.74 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 7,564,000 |
3 May 2018 | HKD | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 3,608,000 |
2 May 2018 | HKD | 1.75 | 1.76 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 3,936,000 |
1 May 2018 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 5,210,000 |
27 Apr 2018 | HKD | 1.73 | 1.79 | 1.69 | 1.78 | 1.78 | +0.03 (+1.71%) | 9,382,000 |
26 Apr 2018 | HKD | 1.77 | 1.8 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 5,294,000 |
25 Apr 2018 | HKD | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 6,302,000 |
24 Apr 2018 | HKD | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,844,000 |
23 Apr 2018 | HKD | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | +0.01 (+0.55%) | 8,040,000 |
20 Apr 2018 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 7,970,000 |
19 Apr 2018 | HKD | 1.8 | 1.86 | 1.77 | 1.86 | 1.86 | +0.05 (+2.76%) | 19,658,000 |
18 Apr 2018 | HKD | 1.66 | 1.82 | 1.66 | 1.81 | 1.81 | +0.15 (+9.04%) | 27,050,000 |
17 Apr 2018 | HKD | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 7,676,000 |
16 Apr 2018 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 11,324,000 |
13 Apr 2018 | HKD | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 12,146,000 |
12 Apr 2018 | HKD | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 6,916,000 |
11 Apr 2018 | HKD | 1.5 | 1.55 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 11,634,000 |
10 Apr 2018 | HKD | 1.45 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 11,470,000 |
9 Apr 2018 | HKD | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 5,590,000 |
6 Apr 2018 | HKD | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 5,286,000 |
5 Apr 2018 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.36 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 5,776,000 |
3 Apr 2018 | HKD | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 10,238,000 |
2 Apr 2018 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |