Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | HKD | 1.35 | 1.35 | 1.23 | 1.34 | 1.34 | -0.01 (-0.74%) | 350,000 |
11 May 2018 | HKD | 1.38 | 1.38 | 1.23 | 1.35 | 1.35 | -0.03 (-2.17%) | 90,000 |
10 May 2018 | HKD | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | +0.01 (+0.73%) | 230,000 |
9 May 2018 | HKD | 1.37 | 1.37 | 1.3 | 1.37 | 1.37 | 0.0 (0.0%) | 10,450,000 |
8 May 2018 | HKD | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 4,930,000 |
7 May 2018 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 20,000 |
4 May 2018 | HKD | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 4,870,000 |
3 May 2018 | HKD | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 8,300,000 |
2 May 2018 | HKD | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 250,000 |
1 May 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.3 | 1.4 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 4,080,000 |
27 Apr 2018 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 130,000 |
26 Apr 2018 | HKD | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 130,000 |
25 Apr 2018 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,231,000 |
24 Apr 2018 | HKD | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 4,010,000 |
23 Apr 2018 | HKD | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 940,000 |
20 Apr 2018 | HKD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 210,000 |
19 Apr 2018 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 100,000 |
18 Apr 2018 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 90,000 |
17 Apr 2018 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 68,000 |
16 Apr 2018 | HKD | 1.46 | 1.46 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 70,000 |
13 Apr 2018 | HKD | 1.47 | 1.47 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 325,714 |
12 Apr 2018 | HKD | 1.5 | 1.54 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 130,000 |
11 Apr 2018 | HKD | 1.4 | 1.55 | 1.4 | 1.45 | 1.45 | +0.08 (+5.84%) | 330,000 |
10 Apr 2018 | HKD | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.08 (-5.52%) | 290,000 |
9 Apr 2018 | HKD | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 200,000 |
6 Apr 2018 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 250,000 |
5 Apr 2018 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.58 | 1.58 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 120,000 |
3 Apr 2018 | HKD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 120,000 |