Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 282,000 |
3 Apr 2018 | HKD | 0.93 | 1 | 0.92 | 1 | 1 | +0.06 (+6.38%) | 1,466,000 |
2 Apr 2018 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,020,000 |
28 Mar 2018 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 128,001 |
27 Mar 2018 | HKD | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 188,000 |
26 Mar 2018 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 132,000 |
23 Mar 2018 | HKD | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 1,008,000 |
22 Mar 2018 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 534,000 |
21 Mar 2018 | HKD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,442,000 |
20 Mar 2018 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 300,000 |
19 Mar 2018 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 820,000 |
16 Mar 2018 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 774,000 |
15 Mar 2018 | HKD | 1.02 | 1.03 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 590,000 |
14 Mar 2018 | HKD | 1.02 | 1.03 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 680,100 |
13 Mar 2018 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 154,000 |
12 Mar 2018 | HKD | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 163,605 |
9 Mar 2018 | HKD | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 308,000 |
8 Mar 2018 | HKD | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 378,000 |
7 Mar 2018 | HKD | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 454,000 |
6 Mar 2018 | HKD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,450,000 |
5 Mar 2018 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 432,000 |
2 Mar 2018 | HKD | 1.02 | 1.07 | 1 | 1.07 | 1.07 | +0.04 (+3.88%) | 4,572,000 |
1 Mar 2018 | HKD | 1.14 | 1.14 | 1 | 1.03 | 1.03 | -0.13 (-11.21%) | 6,886,832 |
28 Feb 2018 | HKD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,266,000 |
27 Feb 2018 | HKD | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,905,211 |
26 Feb 2018 | HKD | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,968,416 |
23 Feb 2018 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 674,000 |
22 Feb 2018 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 718,000 |