Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 1.09 | 1.22 | 1.09 | 1.12 | 1.12 | +0.05 (+4.67%) | 9,223,631 |
19 Feb 2018 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,068,000 |
14 Feb 2018 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,009,600 |
13 Feb 2018 | HKD | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 805,200 |
12 Feb 2018 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 414,000 |
9 Feb 2018 | HKD | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.05 (-4.95%) | 501,899 |
8 Feb 2018 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 58,000 |
7 Feb 2018 | HKD | 1 | 1.05 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 1,603,632 |
6 Feb 2018 | HKD | 1 | 1.02 | 0.97 | 0.99 | 0.99 | -0.06 (-5.71%) | 1,474,000 |
5 Feb 2018 | HKD | 1 | 1.08 | 0.96 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,018,022 |
2 Feb 2018 | HKD | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,874,400 |
1 Feb 2018 | HKD | 1.22 | 1.22 | 1.01 | 1.05 | 1.05 | -0.17 (-13.93%) | 14,179,450 |
31 Jan 2018 | HKD | 0.91 | 1.22 | 0.91 | 1.22 | 1.22 | +0.32 (+35.56%) | 40,375,191 |
30 Jan 2018 | HKD | 0.88 | 0.9 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 513,605 |
29 Jan 2018 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 308,000 |
26 Jan 2018 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 502,000 |
25 Jan 2018 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 178,000 |
24 Jan 2018 | HKD | 0.89 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 260,000 |
23 Jan 2018 | HKD | 0.89 | 0.9 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,015,200 |
22 Jan 2018 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 202,000 |
19 Jan 2018 | HKD | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 444,000 |
18 Jan 2018 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 258,000 |
17 Jan 2018 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 84,000 |
16 Jan 2018 | HKD | 0.9 | 0.92 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 1,133,339 |
15 Jan 2018 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 186,000 |
12 Jan 2018 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 328,000 |
11 Jan 2018 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 380,000 |
10 Jan 2018 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 184,000 |