Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | HKD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 728,000 |
9 Feb 2018 | HKD | 1.27 | 1.3 | 1.12 | 1.19 | 1.19 | -0.12 (-9.16%) | 2,256,000 |
8 Feb 2018 | HKD | 1.37 | 1.37 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 1,172,000 |
7 Feb 2018 | HKD | 1.45 | 1.49 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,152,000 |
6 Feb 2018 | HKD | 1.5 | 1.51 | 1.37 | 1.39 | 1.39 | -0.16 (-10.32%) | 2,073,000 |
5 Feb 2018 | HKD | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -0.07 (-4.32%) | 988,000 |
2 Feb 2018 | HKD | 1.55 | 1.65 | 1.53 | 1.62 | 1.62 | +0.04 (+2.53%) | 990,000 |
1 Feb 2018 | HKD | 1.65 | 1.68 | 1.57 | 1.58 | 1.58 | -0.1 (-5.95%) | 913,000 |
31 Jan 2018 | HKD | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 942,000 |
30 Jan 2018 | HKD | 1.68 | 1.8 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,626,000 |
29 Jan 2018 | HKD | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 1,454,000 |
26 Jan 2018 | HKD | 1.66 | 1.82 | 1.66 | 1.72 | 1.72 | +0.09 (+5.52%) | 3,930,000 |
25 Jan 2018 | HKD | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -0.1 (-5.78%) | 1,962,000 |
24 Jan 2018 | HKD | 1.78 | 1.8 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 1,990,000 |
23 Jan 2018 | HKD | 1.78 | 1.96 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 4,386,000 |
22 Jan 2018 | HKD | 1.88 | 1.88 | 1.71 | 1.77 | 1.77 | -0.11 (-5.85%) | 3,592,000 |
19 Jan 2018 | HKD | 2.22 | 2.3 | 1.85 | 1.88 | 1.88 | -0.22 (-10.48%) | 11,852,000 |
18 Jan 2018 | HKD | 1.53 | 2.24 | 1.53 | 2.1 | 2.1 | +0.59 (+39.07%) | 45,236,000 |
17 Jan 2018 | HKD | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -0.14 (-8.48%) | 3,322,000 |
16 Jan 2018 | HKD | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 2,702,000 |
15 Jan 2018 | HKD | 1.78 | 1.82 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 2,168,000 |
12 Jan 2018 | HKD | 1.8 | 1.85 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,366,000 |
11 Jan 2018 | HKD | 1.83 | 1.87 | 1.73 | 1.82 | 1.82 | -0.03 (-1.62%) | 4,240,000 |
10 Jan 2018 | HKD | 1.88 | 1.93 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 4,620,000 |
9 Jan 2018 | HKD | 1.91 | 2.01 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 12,248,000 |
8 Jan 2018 | HKD | 2.26 | 2.48 | 1.93 | 1.95 | 1.95 | -0.3 (-13.33%) | 24,578,000 |
5 Jan 2018 | HKD | 2.94 | 3.1 | 2.22 | 2.25 | 2.25 | -0.66 (-22.68%) | 24,924,000 |
4 Jan 2018 | HKD | 4.17 | 5.02 | 2.75 | 2.91 | 2.91 | -1.28 (-30.55%) | 23,133,000 |
3 Jan 2018 | HKD | 3 | 4.21 | 2.9 | 4.19 | 4.19 | +1.18 (+39.20%) | 9,856,000 |
2 Jan 2018 | HKD | 3.28 | 3.43 | 2.7 | 3.01 | 3.01 | -0.24 (-7.38%) | 8,607,000 |