Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 160,000 |
8 Jan 2018 | HKD | 0.85 | 0.85 | 0.75 | 0.81 | 0.81 | -0.03 (-3.57%) | 832,000 |
5 Jan 2018 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 596,000 |
4 Jan 2018 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 324,000 |
3 Jan 2018 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 120,000 |
2 Jan 2018 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 732,000 |
1 Jan 2018 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 1,164,000 |
28 Dec 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 392,000 |
27 Dec 2017 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 204,000 |
26 Dec 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 80,000 |
21 Dec 2017 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 344,000 |
20 Dec 2017 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 160,000 |
19 Dec 2017 | HKD | 0.86 | 0.93 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 2,308,000 |
18 Dec 2017 | HKD | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 676,000 |
15 Dec 2017 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 436,000 |
14 Dec 2017 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 156,000 |
13 Dec 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 804,000 |
12 Dec 2017 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 444,000 |
11 Dec 2017 | HKD | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 472,000 |
8 Dec 2017 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 576,000 |
7 Dec 2017 | HKD | 0.92 | 0.98 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 928,000 |
6 Dec 2017 | HKD | 0.9 | 0.92 | 0.82 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,720,000 |
5 Dec 2017 | HKD | 0.89 | 0.98 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 1,028,000 |
4 Dec 2017 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 164,000 |
1 Dec 2017 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 324,000 |
30 Nov 2017 | HKD | 0.94 | 1.03 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,776,000 |
29 Nov 2017 | HKD | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 232,000 |