Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1.17 | 1.28 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 683,588 |
14 Feb 2018 | HKD | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 432,000 |
13 Feb 2018 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,415,000 |
12 Feb 2018 | HKD | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 4,476,000 |
9 Feb 2018 | HKD | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | -0.09 (-6.98%) | 3,486,000 |
8 Feb 2018 | HKD | 1.27 | 1.29 | 1.22 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,302,000 |
7 Feb 2018 | HKD | 1.24 | 1.33 | 1.22 | 1.27 | 1.27 | +0.03 (+2.42%) | 6,406,000 |
6 Feb 2018 | HKD | 1.4 | 1.4 | 1.22 | 1.24 | 1.24 | -0.16 (-11.43%) | 5,970,000 |
5 Feb 2018 | HKD | 1.31 | 1.65 | 1.25 | 1.4 | 1.4 | +0.09 (+6.87%) | 13,902,000 |
2 Feb 2018 | HKD | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 5,336,000 |
1 Feb 2018 | HKD | 1.29 | 1.35 | 1.23 | 1.31 | 1.31 | +0.02 (+1.55%) | 16,732,000 |
31 Jan 2018 | HKD | 1.1 | 1.3 | 1.06 | 1.29 | 1.29 | +0.16 (+14.16%) | 26,546,000 |
30 Jan 2018 | HKD | 1.17 | 1.18 | 1.06 | 1.13 | 1.13 | -0.06 (-5.04%) | 14,364,000 |
29 Jan 2018 | HKD | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 7,818,000 |
26 Jan 2018 | HKD | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 11,194,000 |
25 Jan 2018 | HKD | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 6,712,000 |
24 Jan 2018 | HKD | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 2,968,000 |
23 Jan 2018 | HKD | 1.31 | 1.31 | 1.2 | 1.24 | 1.24 | -0.08 (-6.06%) | 29,944,000 |
22 Jan 2018 | HKD | 1.24 | 1.32 | 1.18 | 1.32 | 1.32 | +0.08 (+6.45%) | 14,532,000 |
19 Jan 2018 | HKD | 1.22 | 1.32 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 24,138,000 |
18 Jan 2018 | HKD | 1.37 | 1.4 | 1.2 | 1.22 | 1.22 | -0.15 (-10.95%) | 22,342,000 |
17 Jan 2018 | HKD | 1.4 | 1.42 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 5,516,000 |
16 Jan 2018 | HKD | 1.39 | 1.44 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 16,562,000 |
15 Jan 2018 | HKD | 1.28 | 1.4 | 1.28 | 1.39 | 1.39 | +0.15 (+12.10%) | 40,781,000 |
12 Jan 2018 | HKD | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 0.0 (0.0%) | 17,742,000 |
11 Jan 2018 | HKD | 1.34 | 1.36 | 1.22 | 1.24 | 1.24 | -0.1 (-7.46%) | 20,612,000 |
10 Jan 2018 | HKD | 1.34 | 1.43 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 18,292,000 |
9 Jan 2018 | HKD | 1.38 | 1.49 | 1.3 | 1.37 | 1.37 | -0.04 (-2.84%) | 18,896,000 |
8 Jan 2018 | HKD | 1.39 | 1.45 | 1.34 | 1.41 | 1.41 | +0.02 (+1.44%) | 20,412,000 |
5 Jan 2018 | HKD | 1.36 | 1.43 | 1.28 | 1.39 | 1.39 | 0.0 (0.0%) | 17,392,000 |