Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | 0.0 (0.0%) | 5,500 |
3 Jan 2018 | HKD | 1.59 | 1.59 | 1.49 | 1.57 | 1.57 | -0.02 (-1.26%) | 8,500 |
2 Jan 2018 | HKD | 1.6 | 1.67 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 6,500 |
1 Jan 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.62 | 1.62 | 1.48 | 1.6 | 1.6 | +0.07 (+4.58%) | 130,000 |
28 Dec 2017 | HKD | 1.45 | 1.55 | 1.4 | 1.53 | 1.53 | +0.13 (+9.29%) | 29,000 |
27 Dec 2017 | HKD | 1.45 | 1.45 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 17,500 |
26 Dec 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.47 | 1.47 | 1.33 | 1.41 | 1.41 | 0.0 (0.0%) | 157,500 |
21 Dec 2017 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 111,000 |
20 Dec 2017 | HKD | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | -0.11 (-7.10%) | 431,000 |
19 Dec 2017 | HKD | 1.46 | 1.56 | 1.45 | 1.55 | 1.55 | -0.03 (-1.90%) | 103,000 |
18 Dec 2017 | HKD | 1.52 | 1.58 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 67,500 |
15 Dec 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 100,000 |
14 Dec 2017 | HKD | 1.75 | 1.75 | 1.58 | 1.6 | 1.6 | -0.1 (-5.88%) | 200,500 |
13 Dec 2017 | HKD | 1.8 | 1.9 | 1.7 | 1.7 | 1.7 | +0.03 (+1.80%) | 69,500 |
12 Dec 2017 | HKD | 1.66 | 1.75 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 169,000 |
11 Dec 2017 | HKD | 1.79 | 1.79 | 1.64 | 1.7 | 1.7 | +0.03 (+1.80%) | 10,500 |
8 Dec 2017 | HKD | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 83,000 |
7 Dec 2017 | HKD | 1.74 | 1.76 | 1.62 | 1.72 | 1.72 | +0.04 (+2.38%) | 120,500 |
6 Dec 2017 | HKD | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,000 |
5 Dec 2017 | HKD | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | +0.05 (+3.09%) | 500 |
4 Dec 2017 | HKD | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 8,000 |
1 Dec 2017 | HKD | 1.6 | 1.64 | 1.58 | 1.63 | 1.63 | +0.01 (+0.62%) | 16,000 |
30 Nov 2017 | HKD | 1.68 | 1.69 | 1.55 | 1.62 | 1.62 | -0.06 (-3.57%) | 172,000 |
29 Nov 2017 | HKD | 1.7 | 1.7 | 1.59 | 1.68 | 1.68 | -0.02 (-1.18%) | 24,500 |
28 Nov 2017 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
27 Nov 2017 | HKD | 1.7 | 1.74 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 20,500 |
24 Nov 2017 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 11,000 |