Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | HKD | 1.79 | 1.91 | 1.79 | 1.85 | 1.85 | +0.02 (+1.09%) | 305,000 |
16 Mar 2018 | HKD | 1.76 | 1.92 | 1.76 | 1.83 | 1.83 | +0.11 (+6.40%) | 2,135,000 |
15 Mar 2018 | HKD | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 160,000 |
14 Mar 2018 | HKD | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 145,000 |
13 Mar 2018 | HKD | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 1,315,000 |
12 Mar 2018 | HKD | 1.8 | 1.83 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 485,000 |
9 Mar 2018 | HKD | 1.76 | 1.79 | 1.72 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,270,000 |
8 Mar 2018 | HKD | 1.71 | 1.83 | 1.71 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,090,000 |
7 Mar 2018 | HKD | 1.68 | 1.85 | 1.68 | 1.82 | 1.82 | +0.13 (+7.69%) | 3,840,000 |
6 Mar 2018 | HKD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,240,000 |
5 Mar 2018 | HKD | 1.69 | 1.75 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 430,000 |
2 Mar 2018 | HKD | 1.48 | 1.69 | 1.48 | 1.68 | 1.68 | +0.01 (+0.60%) | 425,000 |
1 Mar 2018 | HKD | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 410,000 |
28 Feb 2018 | HKD | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 6,070,000 |
27 Feb 2018 | HKD | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 2,230,000 |
26 Feb 2018 | HKD | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 60,000 |
23 Feb 2018 | HKD | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 175,000 |
22 Feb 2018 | HKD | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 250,000 |
21 Feb 2018 | HKD | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 255,000 |
20 Feb 2018 | HKD | 1.62 | 1.75 | 1.61 | 1.75 | 1.75 | 0.0 (0.0%) | 245,000 |
19 Feb 2018 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.75 | 1.81 | 1.71 | 1.75 | 1.75 | +0.06 (+3.55%) | 345,000 |
14 Feb 2018 | HKD | 1.73 | 1.75 | 1.62 | 1.69 | 1.69 | +0.02 (+1.20%) | 910,000 |
13 Feb 2018 | HKD | 1.68 | 1.68 | 1.53 | 1.67 | 1.67 | +0.07 (+4.38%) | 620,000 |
12 Feb 2018 | HKD | 1.5 | 1.75 | 1.5 | 1.6 | 1.6 | -0.01 (-0.62%) | 245,000 |
9 Feb 2018 | HKD | 1.45 | 1.65 | 1.45 | 1.61 | 1.61 | -0.02 (-1.23%) | 640,000 |
8 Feb 2018 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 145,000 |
7 Feb 2018 | HKD | 1.59 | 1.76 | 1.59 | 1.64 | 1.64 | +0.09 (+5.81%) | 6,985,000 |
6 Feb 2018 | HKD | 1.62 | 1.64 | 1.45 | 1.55 | 1.55 | -0.07 (-4.32%) | 575,000 |