Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | HKD | 1.63 | 1.66 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 9,230,000 |
6 Mar 2018 | HKD | 1.6 | 1.63 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 4,634,000 |
5 Mar 2018 | HKD | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,652,000 |
2 Mar 2018 | HKD | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,830,000 |
1 Mar 2018 | HKD | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | +0.06 (+3.92%) | 3,456,100 |
28 Feb 2018 | HKD | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,018,000 |
27 Feb 2018 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,202,000 |
26 Feb 2018 | HKD | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,098,000 |
23 Feb 2018 | HKD | 1.6 | 1.65 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,448,000 |
22 Feb 2018 | HKD | 1.59 | 1.65 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,634,000 |
21 Feb 2018 | HKD | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 2,388,000 |
20 Feb 2018 | HKD | 1.58 | 1.6 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 1,762,000 |
19 Feb 2018 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,462,000 |
14 Feb 2018 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 648,000 |
13 Feb 2018 | HKD | 1.46 | 1.52 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,212,000 |
12 Feb 2018 | HKD | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,594,000 |
9 Feb 2018 | HKD | 1.54 | 1.54 | 1.4 | 1.44 | 1.44 | -0.11 (-7.10%) | 8,150,000 |
8 Feb 2018 | HKD | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,428,000 |
7 Feb 2018 | HKD | 1.59 | 1.62 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,328,000 |
6 Feb 2018 | HKD | 1.6 | 1.63 | 1.52 | 1.54 | 1.54 | -0.14 (-8.33%) | 10,502,000 |
5 Feb 2018 | HKD | 1.63 | 1.7 | 1.6 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,194,000 |
2 Feb 2018 | HKD | 1.7 | 1.7 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 4,818,000 |
1 Feb 2018 | HKD | 1.77 | 1.81 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 6,434,000 |
31 Jan 2018 | HKD | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | +0.03 (+1.73%) | 7,634,000 |
30 Jan 2018 | HKD | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 17,778,000 |
29 Jan 2018 | HKD | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 8,062,000 |
26 Jan 2018 | HKD | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 3,916,000 |
25 Jan 2018 | HKD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 5,242,000 |