Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1 | 1.14 | 1 | 1.03 | 1.03 | +0.1 (+10.75%) | 95,000 |
14 Feb 2018 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 30,000 |
13 Feb 2018 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.08 (+8.79%) | 74,000 |
12 Feb 2018 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 50,000 |
9 Feb 2018 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 36,000 |
8 Feb 2018 | HKD | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 20,000 |
7 Feb 2018 | HKD | 1.07 | 1.07 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 135,000 |
6 Feb 2018 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.05 (-4.72%) | 210,000 |
5 Feb 2018 | HKD | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 16,000 |
2 Feb 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
1 Feb 2018 | HKD | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 64,000 |
31 Jan 2018 | HKD | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 58,000 |
30 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,000 |
29 Jan 2018 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 42,000 |
26 Jan 2018 | HKD | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 181,000 |
25 Jan 2018 | HKD | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 141,000 |
24 Jan 2018 | HKD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 111,000 |
23 Jan 2018 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 16,000 |
22 Jan 2018 | HKD | 1.1 | 1.19 | 1.06 | 1.14 | 1.14 | -0.06 (-5%) | 1,076,000 |
19 Jan 2018 | HKD | 1 | 1.37 | 0.96 | 1.2 | 1.2 | +0.17 (+16.50%) | 988,000 |
18 Jan 2018 | HKD | 0.91 | 1.03 | 0.9 | 1.03 | 1.03 | -0.06 (-5.50%) | 51,000 |
17 Jan 2018 | HKD | 1 | 1.09 | 1 | 1.09 | 1.09 | -0.01 (-0.91%) | 13,000 |
16 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
15 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
12 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
11 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
10 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
9 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
8 Jan 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
5 Jan 2018 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 21,000 |