Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | -0.02 (-1.14%) | 680,000 |
8 May 2018 | HKD | 1.77 | 1.82 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 305,000 |
7 May 2018 | HKD | 1.82 | 1.92 | 1.65 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,205,000 |
4 May 2018 | HKD | 1.79 | 1.86 | 1.72 | 1.82 | 1.82 | +0.03 (+1.68%) | 835,000 |
3 May 2018 | HKD | 1.8 | 1.98 | 1.61 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,840,000 |
2 May 2018 | HKD | 1.56 | 1.91 | 1.45 | 1.78 | 1.78 | +0.22 (+14.10%) | 3,954,400 |
1 May 2018 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.3 | 1.63 | 1.29 | 1.56 | 1.56 | +0.27 (+20.93%) | 5,420,000 |
27 Apr 2018 | HKD | 1.18 | 1.34 | 1.12 | 1.29 | 1.29 | +0.1 (+8.40%) | 6,185,000 |
26 Apr 2018 | HKD | 1.25 | 1.44 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 7,950,000 |
25 Apr 2018 | HKD | 0.97 | 1.32 | 0.91 | 1.23 | 1.23 | +0.26 (+26.80%) | 7,890,000 |
24 Apr 2018 | HKD | 0.89 | 1.03 | 0.87 | 0.97 | 0.97 | +0.08 (+8.99%) | 3,655,000 |
23 Apr 2018 | HKD | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,860,000 |
20 Apr 2018 | HKD | 0.9 | 0.95 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 7,745,000 |
19 Apr 2018 | HKD | 0.8 | 0.96 | 0.79 | 0.89 | 0.89 | +0.08 (+9.88%) | 6,395,000 |
18 Apr 2018 | HKD | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 8,520,000 |
17 Apr 2018 | HKD | 0.79 | 0.84 | 0.69 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,400,000 |
16 Apr 2018 | HKD | 0.71 | 0.85 | 0.71 | 0.79 | 0.79 | +0.08 (+11.27%) | 6,385,000 |
13 Apr 2018 | HKD | 0.68 | 0.73 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,810,000 |
12 Apr 2018 | HKD | 0.61 | 0.72 | 0.6 | 0.69 | 0.69 | +0.08 (+13.11%) | 3,355,000 |
11 Apr 2018 | HKD | 0.62 | 0.65 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 540,000 |
10 Apr 2018 | HKD | 0.56 | 0.64 | 0.55 | 0.63 | 0.63 | +0.07 (+12.50%) | 2,295,000 |
9 Apr 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,335,000 |
6 Apr 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 455,000 |
5 Apr 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 355,000 |
3 Apr 2018 | HKD | 0.53 | 0.58 | 0.485 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,665,000 |
2 Apr 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 440,000 |