Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | HKD | 1.24 | 1.26 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 10,928,186 |
22 May 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 22,395,388 |
18 May 2018 | HKD | 1.28 | 1.31 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 9,870,500 |
17 May 2018 | HKD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 3,204,000 |
16 May 2018 | HKD | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 5,973,500 |
15 May 2018 | HKD | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -0.06 (-4.55%) | 10,213,500 |
14 May 2018 | HKD | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 8,335,015 |
11 May 2018 | HKD | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 11,878,500 |
10 May 2018 | HKD | 1.26 | 1.31 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 8,312,500 |
9 May 2018 | HKD | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 5,590,000 |
8 May 2018 | HKD | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 3,236,500 |
7 May 2018 | HKD | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 4,524,000 |
4 May 2018 | HKD | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 3,918,005 |
3 May 2018 | HKD | 1.15 | 1.28 | 1.15 | 1.26 | 1.26 | +0.08 (+6.78%) | 12,329,500 |
2 May 2018 | HKD | 1.11 | 1.19 | 1.1 | 1.18 | 1.18 | +0.07 (+6.31%) | 8,191,410 |
1 May 2018 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 11,041,500 |
27 Apr 2018 | HKD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 6,338,999 |
26 Apr 2018 | HKD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 5,942,999 |
25 Apr 2018 | HKD | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 5,340,282 |
24 Apr 2018 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,818,000 |
23 Apr 2018 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,160,000 |
20 Apr 2018 | HKD | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 4,252,014 |
19 Apr 2018 | HKD | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,065,000 |
18 Apr 2018 | HKD | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 6,399,000 |
17 Apr 2018 | HKD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,014,615 |
16 Apr 2018 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,948,500 |
13 Apr 2018 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 2,609,000 |
12 Apr 2018 | HKD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,163,000 |