Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 1.87 | 1.9 | 1.85 | 1.86 | 1.86 | -0.06 (-3.12%) | 172,000 |
28 Feb 2018 | HKD | 1.8 | 1.92 | 1.8 | 1.92 | 1.92 | +0.02 (+1.05%) | 60,000 |
27 Feb 2018 | HKD | 1.8 | 1.9 | 1.79 | 1.9 | 1.9 | +0.08 (+4.40%) | 384,000 |
26 Feb 2018 | HKD | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 424,000 |
23 Feb 2018 | HKD | 1.8 | 1.82 | 1.73 | 1.82 | 1.82 | -0.01 (-0.55%) | 100,000 |
22 Feb 2018 | HKD | 2 | 2 | 1.83 | 1.83 | 1.83 | -0.14 (-7.11%) | 552,000 |
21 Feb 2018 | HKD | 1.87 | 2 | 1.83 | 1.97 | 1.97 | +0.07 (+3.68%) | 796,000 |
20 Feb 2018 | HKD | 1.84 | 1.95 | 1.83 | 1.9 | 1.9 | +0.09 (+4.97%) | 672,000 |
19 Feb 2018 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.82 | 1.9 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 308,000 |
14 Feb 2018 | HKD | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 76,000 |
13 Feb 2018 | HKD | 1.85 | 1.9 | 1.76 | 1.79 | 1.79 | -0.05 (-2.72%) | 8,216,000 |
12 Feb 2018 | HKD | 1.65 | 1.9 | 1.65 | 1.84 | 1.84 | +0.22 (+13.58%) | 7,776,000 |
9 Feb 2018 | HKD | 1.71 | 1.71 | 1.6 | 1.62 | 1.62 | -0.15 (-8.47%) | 2,608,000 |
8 Feb 2018 | HKD | 1.75 | 1.78 | 1.7 | 1.77 | 1.77 | +0.02 (+1.14%) | 236,000 |
7 Feb 2018 | HKD | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | +0.24 (+15.89%) | 572,000 |
6 Feb 2018 | HKD | 1.76 | 1.76 | 1.51 | 1.51 | 1.51 | -0.29 (-16.11%) | 1,924,000 |
5 Feb 2018 | HKD | 1.78 | 1.82 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 164,000 |
2 Feb 2018 | HKD | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 284,000 |
1 Feb 2018 | HKD | 1.9 | 1.95 | 1.75 | 1.85 | 1.85 | -0.09 (-4.64%) | 868,000 |
31 Jan 2018 | HKD | 1.84 | 1.95 | 1.8 | 1.94 | 1.94 | +0.11 (+6.01%) | 3,540,000 |
30 Jan 2018 | HKD | 1.64 | 1.93 | 1.6 | 1.83 | 1.83 | +0.16 (+9.58%) | 3,792,000 |
29 Jan 2018 | HKD | 1.4 | 1.7 | 1.38 | 1.67 | 1.67 | +0.29 (+21.01%) | 3,348,000 |
26 Jan 2018 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 100,000 |
25 Jan 2018 | HKD | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 148,000 |
24 Jan 2018 | HKD | 1.4 | 1.41 | 1.33 | 1.39 | 1.39 | -0.07 (-4.79%) | 724,000 |
23 Jan 2018 | HKD | 1.44 | 1.46 | 1.36 | 1.46 | 1.46 | +0.09 (+6.57%) | 440,000 |
22 Jan 2018 | HKD | 1.32 | 1.5 | 1.28 | 1.37 | 1.37 | +0.11 (+8.73%) | 1,520,000 |
19 Jan 2018 | HKD | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 60,000 |