Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.82 | 0.85 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 6,150,000 |
14 Feb 2018 | HKD | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | +0.05 (+6.58%) | 17,399,000 |
13 Feb 2018 | HKD | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | +0.04 (+5.56%) | 4,058,000 |
12 Feb 2018 | HKD | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 7,933,000 |
9 Feb 2018 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | -0.04 (-5.06%) | 7,226,000 |
8 Feb 2018 | HKD | 0.7 | 0.81 | 0.7 | 0.79 | 0.79 | +0.1 (+14.49%) | 22,582,000 |
7 Feb 2018 | HKD | 0.81 | 0.82 | 0.69 | 0.69 | 0.69 | -0.1 (-12.66%) | 45,992,000 |
6 Feb 2018 | HKD | 0.8 | 0.82 | 0.77 | 0.79 | 0.79 | -0.06 (-7.06%) | 12,912,000 |
5 Feb 2018 | HKD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 11,974,000 |
2 Feb 2018 | HKD | 0.98 | 0.98 | 0.88 | 0.9 | 0.9 | -0.06 (-6.25%) | 8,497,000 |
1 Feb 2018 | HKD | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 6,643,000 |
31 Jan 2018 | HKD | 1.05 | 1.08 | 0.97 | 1 | 1 | -0.06 (-5.66%) | 19,620,000 |
30 Jan 2018 | HKD | 1.08 | 1.13 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 6,144,000 |
29 Jan 2018 | HKD | 1.19 | 1.2 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 10,708,000 |
26 Jan 2018 | HKD | 1.23 | 1.27 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 30,046,770 |
25 Jan 2018 | HKD | 1.14 | 1.23 | 1.09 | 1.2 | 1.2 | +0.06 (+5.26%) | 27,690,000 |
24 Jan 2018 | HKD | 1.17 | 1.2 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 33,016,000 |
23 Jan 2018 | HKD | 0.97 | 1.18 | 0.95 | 1.17 | 1.17 | +0.22 (+23.16%) | 66,165,000 |
22 Jan 2018 | HKD | 0.93 | 0.95 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 10,334,000 |
19 Jan 2018 | HKD | 0.96 | 1.02 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 22,120,000 |
18 Jan 2018 | HKD | 0.83 | 0.98 | 0.82 | 0.96 | 0.96 | +0.13 (+15.66%) | 29,344,000 |
17 Jan 2018 | HKD | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 4,771,000 |
16 Jan 2018 | HKD | 0.78 | 0.89 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 9,963,000 |
15 Jan 2018 | HKD | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 5,298,000 |
12 Jan 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 5,095,000 |
11 Jan 2018 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 1,637,000 |
10 Jan 2018 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,718,000 |
9 Jan 2018 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,844,000 |
8 Jan 2018 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,915,000 |
5 Jan 2018 | HKD | 0.8 | 0.84 | 0.78 | 0.82 | 0.82 | +0.05 (+6.49%) | 9,605,714 |