Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,960,000 |
9 May 2018 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,877,000 |
8 May 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 3,688,000 |
7 May 2018 | HKD | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,704,000 |
4 May 2018 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 844,000 |
3 May 2018 | HKD | 0.84 | 0.91 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,016,000 |
2 May 2018 | HKD | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,040,000 |
1 May 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,248,000 |
27 Apr 2018 | HKD | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | +0.02 (+2.38%) | 4,680,000 |
26 Apr 2018 | HKD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,788,000 |
25 Apr 2018 | HKD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 2,456,000 |
24 Apr 2018 | HKD | 0.88 | 0.92 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,589,085 |
23 Apr 2018 | HKD | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | +0.01 (+1.11%) | 984,000 |
20 Apr 2018 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,632,000 |
19 Apr 2018 | HKD | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 2,416,000 |
18 Apr 2018 | HKD | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -0.07 (-7.37%) | 3,512,000 |
17 Apr 2018 | HKD | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -0.03 (-3.06%) | 12,650,000 |
16 Apr 2018 | HKD | 0.91 | 1 | 0.91 | 0.98 | 0.98 | +0.11 (+12.64%) | 44,168,000 |
13 Apr 2018 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 332,000 |
12 Apr 2018 | HKD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 588,000 |
11 Apr 2018 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,152,000 |
10 Apr 2018 | HKD | 0.86 | 0.9 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 3,112,000 |
9 Apr 2018 | HKD | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,642,000 |
6 Apr 2018 | HKD | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,772,000 |
5 Apr 2018 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.91 | 0.92 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,404,000 |
3 Apr 2018 | HKD | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,180,000 |
2 Apr 2018 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |