Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 81,000 |
7 Feb 2018 | HKD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 357,000 |
6 Feb 2018 | HKD | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 1,895,000 |
5 Feb 2018 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,726,000 |
2 Feb 2018 | HKD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 710,000 |
1 Feb 2018 | HKD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,336,000 |
31 Jan 2018 | HKD | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 619,000 |
30 Jan 2018 | HKD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 751,000 |
29 Jan 2018 | HKD | 1.62 | 1.68 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,259,000 |
26 Jan 2018 | HKD | 1.61 | 1.64 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 776,000 |
25 Jan 2018 | HKD | 1.65 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,050,000 |
24 Jan 2018 | HKD | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 713,000 |
23 Jan 2018 | HKD | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,714,967 |
22 Jan 2018 | HKD | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 787,000 |
19 Jan 2018 | HKD | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 601,000 |
18 Jan 2018 | HKD | 1.63 | 1.7 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 993,000 |
17 Jan 2018 | HKD | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 513,000 |
16 Jan 2018 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 233,000 |
15 Jan 2018 | HKD | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 446,000 |
12 Jan 2018 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 241,000 |
11 Jan 2018 | HKD | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 3,021,000 |
10 Jan 2018 | HKD | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 111,000 |
9 Jan 2018 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 104,000 |
8 Jan 2018 | HKD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 371,000 |
5 Jan 2018 | HKD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 149,000 |
4 Jan 2018 | HKD | 1.68 | 1.74 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 212,000 |
3 Jan 2018 | HKD | 1.7 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 316,000 |
2 Jan 2018 | HKD | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | +0.04 (+2.41%) | 259,000 |
1 Jan 2018 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 132,000 |