Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,782,000 |
9 Feb 2018 | HKD | 0.85 | 0.87 | 0.81 | 0.81 | 0.81 | -0.08 (-8.99%) | 1,090,000 |
8 Feb 2018 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 267,000 |
7 Feb 2018 | HKD | 0.9 | 0.92 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 1,876,071 |
6 Feb 2018 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -0.04 (-4.17%) | 1,209,000 |
5 Feb 2018 | HKD | 0.9 | 0.98 | 0.88 | 0.96 | 0.96 | +0.03 (+3.23%) | 361,500 |
2 Feb 2018 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 324,000 |
1 Feb 2018 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 84,000 |
31 Jan 2018 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 6,000 |
30 Jan 2018 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 103,500 |
29 Jan 2018 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | +0.02 (+2.11%) | 664,500 |
26 Jan 2018 | HKD | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 2,152,500 |
25 Jan 2018 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 2,352,000 |
24 Jan 2018 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 3,039,000 |
23 Jan 2018 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,080,000 |
22 Jan 2018 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 687,000 |
19 Jan 2018 | HKD | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 4,557,500 |
18 Jan 2018 | HKD | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -0.03 (-3.26%) | 4,607,500 |
17 Jan 2018 | HKD | 0.9 | 0.94 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 3,307,000 |
16 Jan 2018 | HKD | 0.92 | 1 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 1,540,500 |
15 Jan 2018 | HKD | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | +0.03 (+3.26%) | 1,042,500 |
12 Jan 2018 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 499,500 |
11 Jan 2018 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 649,500 |
10 Jan 2018 | HKD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,197,000 |
9 Jan 2018 | HKD | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 627,000 |
8 Jan 2018 | HKD | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | +0.06 (+6.52%) | 1,172,514 |
5 Jan 2018 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 652,500 |
4 Jan 2018 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,401,500 |
3 Jan 2018 | HKD | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 4,710,126 |
2 Jan 2018 | HKD | 0.92 | 0.96 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 2,328,000 |