Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 6,436,000 |
3 Jan 2018 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,936,000 |
2 Jan 2018 | HKD | 1.16 | 1.22 | 1.1 | 1.22 | 1.22 | +0.05 (+4.27%) | 34,148,000 |
1 Jan 2018 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.07 | 1.18 | 1.03 | 1.17 | 1.17 | +0.09 (+8.33%) | 25,990,000 |
28 Dec 2017 | HKD | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 17,896,000 |
27 Dec 2017 | HKD | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | +0.02 (+1.87%) | 10,478,000 |
26 Dec 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1 | 1.07 | 0.97 | 1.07 | 1.07 | +0.07 (+7.00%) | 14,156,000 |
21 Dec 2017 | HKD | 1.02 | 1.04 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 13,292,000 |
20 Dec 2017 | HKD | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 8,888,000 |
19 Dec 2017 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 5,122,000 |
18 Dec 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 12,820,000 |
15 Dec 2017 | HKD | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 8,888,000 |
14 Dec 2017 | HKD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 4,670,000 |
13 Dec 2017 | HKD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 8,782,000 |
12 Dec 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 10,210,000 |
11 Dec 2017 | HKD | 1 | 1.08 | 0.99 | 1.05 | 1.05 | +0.04 (+3.96%) | 13,124,000 |
8 Dec 2017 | HKD | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,326,000 |
7 Dec 2017 | HKD | 0.99 | 1 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 3,284,000 |
6 Dec 2017 | HKD | 0.94 | 0.99 | 0.91 | 0.99 | 0.99 | +0.05 (+5.32%) | 6,246,000 |
5 Dec 2017 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 2,268,000 |
4 Dec 2017 | HKD | 0.91 | 0.97 | 0.88 | 0.96 | 0.96 | +0.05 (+5.49%) | 12,988,000 |
1 Dec 2017 | HKD | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,590,000 |
30 Nov 2017 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 514,000 |
29 Nov 2017 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 1,690,000 |
28 Nov 2017 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 424,000 |
27 Nov 2017 | HKD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 4,254,000 |
24 Nov 2017 | HKD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,350,000 |