Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 819,000 |
22 Feb 2018 | HKD | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 763,000 |
21 Feb 2018 | HKD | 1.46 | 1.48 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,248,000 |
20 Feb 2018 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 745,000 |
19 Feb 2018 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.45 | 1.46 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,379,000 |
14 Feb 2018 | HKD | 1.45 | 1.47 | 1.38 | 1.45 | 1.45 | 0.0 (0.0%) | 4,486,000 |
13 Feb 2018 | HKD | 1.44 | 1.46 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,944,000 |
12 Feb 2018 | HKD | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 1,643,000 |
9 Feb 2018 | HKD | 1.5 | 1.5 | 1.3 | 1.38 | 1.38 | -0.1 (-6.76%) | 8,581,000 |
8 Feb 2018 | HKD | 1.51 | 1.54 | 1.38 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,552,000 |
7 Feb 2018 | HKD | 1.53 | 1.54 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,074,000 |
6 Feb 2018 | HKD | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 7,422,000 |
5 Feb 2018 | HKD | 1.49 | 1.55 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 3,973,000 |
2 Feb 2018 | HKD | 1.56 | 1.57 | 1.36 | 1.5 | 1.5 | -0.05 (-3.23%) | 16,697,000 |
1 Feb 2018 | HKD | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 2,394,000 |
31 Jan 2018 | HKD | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,019,000 |
30 Jan 2018 | HKD | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 672,000 |
29 Jan 2018 | HKD | 1.62 | 1.64 | 1.56 | 1.62 | 1.62 | -0.01 (-0.61%) | 931,000 |
26 Jan 2018 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 517,000 |
25 Jan 2018 | HKD | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 1,590,000 |
24 Jan 2018 | HKD | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,693,000 |
23 Jan 2018 | HKD | 1.61 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 860,000 |
22 Jan 2018 | HKD | 1.58 | 1.63 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,135,000 |
19 Jan 2018 | HKD | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 1,841,000 |
18 Jan 2018 | HKD | 1.58 | 1.59 | 1.41 | 1.58 | 1.58 | +0.01 (+0.64%) | 7,588,000 |
17 Jan 2018 | HKD | 1.68 | 1.7 | 1.52 | 1.57 | 1.57 | -0.11 (-6.55%) | 4,471,000 |
16 Jan 2018 | HKD | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 447,000 |
15 Jan 2018 | HKD | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 565,000 |