Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.0182 | +0.01 (+0.86%) | 60,000 |
3 Jan 2018 | HKD | 1.2 | 1.2 | 1.16 | 1.16 | 1.0095 | -0.01 (-0.85%) | 72,000 |
2 Jan 2018 | HKD | 1.17 | 1.2 | 1.17 | 1.17 | 1.0182 | -0.02 (-1.68%) | 60,000 |
1 Jan 2018 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.0356 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.2 | 1.2 | 1.1 | 1.19 | 1.0356 | +0.01 (+0.85%) | 168,000 |
28 Dec 2017 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.0269 | 0.0 (0.0%) | 20,000 |
27 Dec 2017 | HKD | 1.2 | 1.3 | 1.16 | 1.18 | 1.0269 | -0.11 (-8.53%) | 528,000 |
26 Dec 2017 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.1226 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.1226 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.2 | 1.29 | 1.2 | 1.29 | 1.1226 | +0.08 (+6.61%) | 276,000 |
21 Dec 2017 | HKD | 1.25 | 1.25 | 1.19 | 1.21 | 1.053 | -0.07 (-5.47%) | 844,000 |
20 Dec 2017 | HKD | 1.49 | 1.49 | 1.17 | 1.28 | 1.1139 | -0.22 (-14.67%) | 1,560,000 |
19 Dec 2017 | HKD | 1.65 | 1.65 | 1.49 | 1.5 | 1.3054 | -0.18 (-10.71%) | 344,000 |
18 Dec 2017 | HKD | 1.68 | 1.68 | 1.65 | 1.68 | 1.462 | -0.01 (-0.59%) | 616,000 |
15 Dec 2017 | HKD | 1.73 | 1.73 | 1.66 | 1.69 | 1.4707 | -0.04 (-2.31%) | 116,000 |
14 Dec 2017 | HKD | 1.72 | 1.73 | 1.72 | 1.73 | 1.5055 | +0.01 (+0.58%) | 52,000 |
13 Dec 2017 | HKD | 1.73 | 1.73 | 1.72 | 1.72 | 1.4968 | -0.01 (-0.58%) | 44,000 |
12 Dec 2017 | HKD | 1.75 | 1.75 | 1.73 | 1.73 | 1.5055 | -0.02 (-1.14%) | 56,000 |
11 Dec 2017 | HKD | 1.74 | 1.77 | 1.74 | 1.75 | 1.5229 | +0.07 (+4.17%) | 164,000 |
8 Dec 2017 | HKD | 1.7 | 1.71 | 1.68 | 1.68 | 1.462 | -0.06 (-3.45%) | 168,000 |
7 Dec 2017 | HKD | 1.78 | 1.78 | 1.65 | 1.74 | 1.5142 | -0.04 (-2.25%) | 252,000 |
6 Dec 2017 | HKD | 1.84 | 1.85 | 1.68 | 1.78 | 1.5491 | +0.12 (+7.23%) | 312,000 |
5 Dec 2017 | HKD | 1.76 | 1.76 | 1.65 | 1.66 | 1.4446 | -0.11 (-6.21%) | 308,000 |
4 Dec 2017 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.5404 | -0.08 (-4.32%) | 196,000 |
1 Dec 2017 | HKD | 1.82 | 1.85 | 1.81 | 1.85 | 1.61 | +0.04 (+2.21%) | 228,000 |
30 Nov 2017 | HKD | 1.82 | 1.95 | 1.81 | 1.81 | 1.5752 | -0.03 (-1.63%) | 152,000 |
29 Nov 2017 | HKD | 1.9 | 1.9 | 1.81 | 1.84 | 1.6013 | -0.06 (-3.16%) | 148,000 |
28 Nov 2017 | HKD | 1.89 | 1.92 | 1.89 | 1.9 | 1.6535 | +0.02 (+1.06%) | 116,000 |
27 Nov 2017 | HKD | 1.9 | 1.96 | 1.85 | 1.88 | 1.6361 | -0.08 (-4.08%) | 412,000 |
24 Nov 2017 | HKD | 1.95 | 1.96 | 1.85 | 1.96 | 1.7057 | -0.06 (-2.97%) | 232,000 |