Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 5.92 | 5.92 | 5.82 | 5.84 | 5.84 | -0.07 (-1.18%) | 700,000 |
9 May 2018 | HKD | 5.88 | 5.92 | 5.8 | 5.91 | 5.91 | +0.08 (+1.37%) | 878,000 |
8 May 2018 | HKD | 5.77 | 5.85 | 5.77 | 5.83 | 5.83 | +0.07 (+1.22%) | 852,000 |
7 May 2018 | HKD | 5.76 | 5.8 | 5.75 | 5.76 | 5.76 | 0.0 (0.0%) | 722,000 |
4 May 2018 | HKD | 5.77 | 5.81 | 5.75 | 5.76 | 5.76 | 0.0 (0.0%) | 776,000 |
3 May 2018 | HKD | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -0.07 (-1.20%) | 962,000 |
2 May 2018 | HKD | 5.83 | 5.85 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 714,000 |
1 May 2018 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 5.88 | 5.88 | 5.82 | 5.83 | 5.83 | +0.04 (+0.69%) | 448,000 |
27 Apr 2018 | HKD | 5.8 | 5.83 | 5.78 | 5.79 | 5.79 | -0.03 (-0.52%) | 516,000 |
26 Apr 2018 | HKD | 5.87 | 5.88 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 358,000 |
25 Apr 2018 | HKD | 5.83 | 5.86 | 5.82 | 5.86 | 5.86 | +0.03 (+0.51%) | 158,000 |
24 Apr 2018 | HKD | 5.91 | 5.91 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 734,000 |
23 Apr 2018 | HKD | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | -0.06 (-1.02%) | 402,000 |
20 Apr 2018 | HKD | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 0.0 (0.0%) | 432,000 |
19 Apr 2018 | HKD | 5.9 | 5.91 | 5.86 | 5.91 | 5.91 | +0.04 (+0.68%) | 606,000 |
18 Apr 2018 | HKD | 5.9 | 5.91 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 644,000 |
17 Apr 2018 | HKD | 6 | 6 | 5.84 | 5.86 | 5.86 | -0.1 (-1.68%) | 898,449 |
16 Apr 2018 | HKD | 5.97 | 5.98 | 5.93 | 5.96 | 5.96 | -0.04 (-0.67%) | 554,000 |
13 Apr 2018 | HKD | 6.04 | 6.04 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 634,000 |
12 Apr 2018 | HKD | 6.06 | 6.06 | 5.99 | 6.02 | 6.02 | -0.01 (-0.17%) | 558,000 |
11 Apr 2018 | HKD | 6.03 | 6.03 | 5.98 | 6.03 | 6.03 | +0.05 (+0.84%) | 696,000 |
10 Apr 2018 | HKD | 6.02 | 6.02 | 5.94 | 5.98 | 5.98 | -0.04 (-0.66%) | 960,000 |
9 Apr 2018 | HKD | 6.04 | 6.04 | 5.98 | 6.02 | 6.02 | -0.02 (-0.33%) | 528,000 |
6 Apr 2018 | HKD | 5.98 | 6.05 | 5.98 | 6.04 | 6.04 | +0.1 (+1.68%) | 380,000 |
5 Apr 2018 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.95 | 6.02 | 5.94 | 5.94 | 5.94 | -0.04 (-0.67%) | 518,000 |
3 Apr 2018 | HKD | 5.98 | 5.99 | 5.92 | 5.98 | 5.98 | -0.02 (-0.33%) | 484,000 |
2 Apr 2018 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |