Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,574,000 |
3 Jan 2018 | HKD | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 4,260,000 |
2 Jan 2018 | HKD | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 4,400,000 |
1 Jan 2018 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 949,000 |
28 Dec 2017 | HKD | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,076,000 |
27 Dec 2017 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 472,000 |
26 Dec 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,464,000 |
21 Dec 2017 | HKD | 1.23 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 1,351,790 |
20 Dec 2017 | HKD | 1.23 | 1.26 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 656,000 |
19 Dec 2017 | HKD | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 528,000 |
18 Dec 2017 | HKD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 16,711 |
15 Dec 2017 | HKD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 974,800 |
14 Dec 2017 | HKD | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | +0.06 (+4.92%) | 2,192,000 |
13 Dec 2017 | HKD | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | +0.07 (+6.09%) | 3,688,960 |
12 Dec 2017 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 5,794,102 |
11 Dec 2017 | HKD | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,468,000 |
8 Dec 2017 | HKD | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 828,000 |
7 Dec 2017 | HKD | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 6,992,000 |
6 Dec 2017 | HKD | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -0.12 (-9.16%) | 16,613,000 |
5 Dec 2017 | HKD | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 3,532,000 |
4 Dec 2017 | HKD | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 724,000 |
1 Dec 2017 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 272,000 |
30 Nov 2017 | HKD | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,968,000 |
29 Nov 2017 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 696,000 |
28 Nov 2017 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 329,000 |
27 Nov 2017 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,794,000 |
24 Nov 2017 | HKD | 1.36 | 1.41 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,146,500 |