Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.7083 | +0.01 (+1.19%) | 423,600 |
14 Feb 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.7 | 0.0 (0.0%) | 534,000 |
13 Feb 2018 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.7 | 0.0 (0.0%) | 1,170,001 |
12 Feb 2018 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.7 | -0.01 (-1.18%) | 950,400 |
9 Feb 2018 | HKD | 0.88 | 0.88 | 0.83 | 0.85 | 0.7083 | -0.04 (-4.49%) | 6,845,403 |
8 Feb 2018 | HKD | 0.85 | 0.91 | 0.85 | 0.89 | 0.7417 | +0.03 (+3.49%) | 5,122,802 |
7 Feb 2018 | HKD | 0.88 | 0.89 | 0.85 | 0.86 | 0.7167 | -0.01 (-1.15%) | 4,192,802 |
6 Feb 2018 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 0.725 | -0.05 (-5.43%) | 3,272,401 |
5 Feb 2018 | HKD | 0.91 | 0.92 | 0.9 | 0.92 | 0.7667 | -0.01 (-1.08%) | 2,055,601 |
2 Feb 2018 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.775 | -0.01 (-1.06%) | 1,263,601 |
1 Feb 2018 | HKD | 0.92 | 0.95 | 0.91 | 0.94 | 0.7833 | +0.02 (+2.17%) | 11,281,205 |
31 Jan 2018 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.7667 | -0.01 (-1.08%) | 7,401,603 |
30 Jan 2018 | HKD | 0.9 | 0.99 | 0.9 | 0.93 | 0.775 | +0.03 (+3.33%) | 39,057,618 |
29 Jan 2018 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.75 | -0.01 (-1.10%) | 741,600 |
26 Jan 2018 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.7583 | +0.02 (+2.25%) | 1,561,201 |
25 Jan 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.7417 | 0.0 (0.0%) | 550,800 |
24 Jan 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.7417 | 0.0 (0.0%) | 481,200 |
23 Jan 2018 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 0.7417 | -0.01 (-1.11%) | 360,600 |
22 Jan 2018 | HKD | 0.88 | 0.93 | 0.88 | 0.9 | 0.75 | +0.02 (+2.27%) | 4,765,202 |
19 Jan 2018 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.7333 | +0.01 (+1.15%) | 309,600 |
18 Jan 2018 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.725 | -0.01 (-1.14%) | 556,800 |
17 Jan 2018 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.7333 | 0.0 (0.0%) | 709,200 |
16 Jan 2018 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.7333 | +0.02 (+2.33%) | 729,600 |
15 Jan 2018 | HKD | 0.87 | 0.87 | 0.86 | 0.86 | 0.7167 | -0.02 (-2.27%) | 823,200 |
12 Jan 2018 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.7333 | +0.02 (+2.33%) | 743,400 |
11 Jan 2018 | HKD | 0.87 | 0.87 | 0.86 | 0.86 | 0.7167 | -0.01 (-1.15%) | 278,400 |
10 Jan 2018 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.725 | +0.01 (+1.16%) | 1,179,601 |
9 Jan 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.7167 | +0.01 (+1.18%) | 789,600 |
8 Jan 2018 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.7083 | -0.01 (-1.16%) | 420,000 |
5 Jan 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.7167 | +0.02 (+2.38%) | 1,262,401 |