Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.06 (+6.25%) | 845,000 |
3 Jan 2018 | HKD | 1 | 1.01 | 0.93 | 0.96 | 0.96 | -0.04 (-4%) | 1,075,000 |
2 Jan 2018 | HKD | 0.98 | 1 | 0.93 | 1 | 1 | +0.04 (+4.17%) | 1,725,000 |
1 Jan 2018 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | +0.01 (+1.05%) | 695,000 |
28 Dec 2017 | HKD | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,070,000 |
27 Dec 2017 | HKD | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,625,000 |
26 Dec 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,045,000 |
21 Dec 2017 | HKD | 0.83 | 0.88 | 0.79 | 0.88 | 0.88 | +0.09 (+11.39%) | 9,315,000 |
20 Dec 2017 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 5,530,000 |
19 Dec 2017 | HKD | 0.69 | 0.75 | 0.67 | 0.75 | 0.75 | +0.04 (+5.63%) | 17,165,000 |
18 Dec 2017 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,315,000 |
15 Dec 2017 | HKD | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,785,000 |
14 Dec 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 20,000 |
13 Dec 2017 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 770,000 |
12 Dec 2017 | HKD | 0.69 | 0.7 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 4,830,000 |
11 Dec 2017 | HKD | 0.67 | 0.77 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 9,995,000 |
8 Dec 2017 | HKD | 0.67 | 0.76 | 0.65 | 0.69 | 0.69 | -0.01 (-1.43%) | 73,765,000 |
7 Dec 2017 | HKD | 0.77 | 0.77 | 0.68 | 0.7 | 0.7 | -0.1 (-12.50%) | 5,085,000 |
6 Dec 2017 | HKD | 0.76 | 0.81 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,480,000 |
5 Dec 2017 | HKD | 0.77 | 0.8 | 0.72 | 0.79 | 0.79 | 0.0 (0.0%) | 4,365,000 |
4 Dec 2017 | HKD | 0.78 | 0.83 | 0.74 | 0.79 | 0.79 | +0.01 (+1.28%) | 10,110,000 |
1 Dec 2017 | HKD | 0.76 | 0.78 | 0.72 | 0.78 | 0.78 | +0.02 (+2.63%) | 3,600,000 |
30 Nov 2017 | HKD | 0.82 | 0.85 | 0.75 | 0.76 | 0.76 | -0.05 (-6.17%) | 11,025,000 |
29 Nov 2017 | HKD | 0.87 | 0.92 | 0.76 | 0.81 | 0.81 | -0.05 (-5.81%) | 13,010,000 |
28 Nov 2017 | HKD | 0.87 | 0.89 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 4,650,000 |
27 Nov 2017 | HKD | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,275,000 |
24 Nov 2017 | HKD | 0.85 | 0.98 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 15,155,000 |