Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | HKD | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,910,000 |
10 Jan 2018 | HKD | 1.24 | 1.3 | 1.19 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,250,000 |
9 Jan 2018 | HKD | 1.28 | 1.33 | 1.18 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,570,000 |
8 Jan 2018 | HKD | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,970,000 |
5 Jan 2018 | HKD | 1.28 | 1.4 | 1.23 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,690,000 |
4 Jan 2018 | HKD | 1.35 | 1.41 | 1.27 | 1.4 | 1.4 | -0.1 (-6.67%) | 1,690,000 |
3 Jan 2018 | HKD | 1.49 | 1.55 | 1.3 | 1.5 | 1.5 | -0.06 (-3.85%) | 850,000 |
2 Jan 2018 | HKD | 1.55 | 1.61 | 1.47 | 1.56 | 1.56 | -0.08 (-4.88%) | 680,000 |
1 Jan 2018 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.61 | 1.64 | 1.5 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,690,000 |
28 Dec 2017 | HKD | 1.54 | 1.65 | 1.53 | 1.65 | 1.65 | 0.0 (0.0%) | 1,360,000 |
27 Dec 2017 | HKD | 1.57 | 1.65 | 1.48 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,680,000 |
26 Dec 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 1.6 | 1.67 | 1.56 | 1.66 | 1.66 | 0.0 (0.0%) | 810,000 |
21 Dec 2017 | HKD | 1.7 | 1.73 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,670,000 |
20 Dec 2017 | HKD | 1.67 | 1.7 | 1.58 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,550,000 |
19 Dec 2017 | HKD | 1.52 | 1.67 | 1.52 | 1.66 | 1.66 | +0.08 (+5.06%) | 3,010,000 |
18 Dec 2017 | HKD | 1.59 | 1.59 | 1.49 | 1.58 | 1.58 | 0.0 (0.0%) | 1,350,000 |
15 Dec 2017 | HKD | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,740,000 |
14 Dec 2017 | HKD | 1.59 | 1.6 | 1.51 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,550,000 |
13 Dec 2017 | HKD | 1.45 | 1.6 | 1.45 | 1.58 | 1.58 | +0.05 (+3.27%) | 7,510,000 |
12 Dec 2017 | HKD | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,140,000 |
11 Dec 2017 | HKD | 1.58 | 1.58 | 1.43 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,400,000 |
8 Dec 2017 | HKD | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,750,000 |
7 Dec 2017 | HKD | 1.3 | 1.52 | 1.21 | 1.52 | 1.52 | +0.17 (+12.59%) | 13,430,000 |
6 Dec 2017 | HKD | 1.2 | 1.38 | 1.2 | 1.35 | 1.35 | +0.16 (+13.45%) | 2,490,000 |
5 Dec 2017 | HKD | 1.1 | 1.25 | 1.07 | 1.19 | 1.19 | +0.16 (+15.53%) | 2,840,000 |
4 Dec 2017 | HKD | 0.91 | 1.05 | 0.9 | 1.03 | 1.03 | +0.03 (+3%) | 880,000 |
1 Dec 2017 | HKD | 0.96 | 1.03 | 0.86 | 1 | 1 | 0.0 (0.0%) | 810,000 |