Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 1.1 | 1.1 | 0.78 | 1.05 | 1.05 | -0.05 (-4.55%) | 22,974,000 |
28 Mar 2018 | HKD | 1.06 | 1.12 | 1.03 | 1.1 | 1.1 | +0.03 (+2.80%) | 30,354,000 |
27 Mar 2018 | HKD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 376,000 |
26 Mar 2018 | HKD | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 290,000 |
23 Mar 2018 | HKD | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 14,996,000 |
22 Mar 2018 | HKD | 1.03 | 1.1 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 344,000 |
21 Mar 2018 | HKD | 1.1 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 476,000 |
20 Mar 2018 | HKD | 1.07 | 1.1 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,728,000 |
19 Mar 2018 | HKD | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 0.0 (0.0%) | 12,704,000 |
16 Mar 2018 | HKD | 1.12 | 1.12 | 1 | 1.08 | 1.08 | -0.04 (-3.57%) | 4,992,000 |
15 Mar 2018 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,350,000 |
14 Mar 2018 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 722,000 |
13 Mar 2018 | HKD | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 740,000 |
12 Mar 2018 | HKD | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 6,107,000 |
9 Mar 2018 | HKD | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 4,064,000 |
8 Mar 2018 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 334,000 |
7 Mar 2018 | HKD | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,512,000 |
6 Mar 2018 | HKD | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,544,000 |
5 Mar 2018 | HKD | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,097,000 |
2 Mar 2018 | HKD | 1.08 | 1.2 | 1.02 | 1.12 | 1.12 | -0.02 (-1.75%) | 4,078,000 |
1 Mar 2018 | HKD | 1.14 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,410,000 |
28 Feb 2018 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,040,000 |
27 Feb 2018 | HKD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,628,000 |
26 Feb 2018 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,162,000 |
23 Feb 2018 | HKD | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 727,000 |
22 Feb 2018 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 484,000 |
21 Feb 2018 | HKD | 1.19 | 1.22 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,712,000 |
20 Feb 2018 | HKD | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,494,000 |
19 Feb 2018 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |