Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,685,900 |
21 Feb 2018 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,004,050 |
20 Feb 2018 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 1,555,350 |
19 Feb 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | +0.02 (+2.47%) | 6,058,400 |
14 Feb 2018 | HKD | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 4,020,500 |
13 Feb 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 4,271,550 |
12 Feb 2018 | HKD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,796,100 |
9 Feb 2018 | HKD | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | -0.02 (-2.56%) | 19,904,680 |
8 Feb 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,488,550 |
7 Feb 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 7,605,253 |
6 Feb 2018 | HKD | 0.82 | 0.84 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 15,372,496 |
5 Feb 2018 | HKD | 0.83 | 0.85 | 0.79 | 0.85 | 0.85 | 0.0 (0.0%) | 6,606,147 |
2 Feb 2018 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 12,790,985 |
1 Feb 2018 | HKD | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 9,684,800 |
31 Jan 2018 | HKD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 12,758,360 |
30 Jan 2018 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 5,298,500 |
29 Jan 2018 | HKD | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 8,348,117 |
26 Jan 2018 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 6,339,750 |
25 Jan 2018 | HKD | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 10,786,163 |
24 Jan 2018 | HKD | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 18,700,150 |
23 Jan 2018 | HKD | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -0.08 (-8.25%) | 20,332,550 |
22 Jan 2018 | HKD | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 10,179,235 |
19 Jan 2018 | HKD | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 6,810,013 |
18 Jan 2018 | HKD | 0.98 | 1 | 0.92 | 0.96 | 0.96 | -0.02 (-2.04%) | 12,522,100 |
17 Jan 2018 | HKD | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 24,514,350 |
16 Jan 2018 | HKD | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 11,080,950 |
15 Jan 2018 | HKD | 0.91 | 0.97 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 26,020,142 |
12 Jan 2018 | HKD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 11,570,474 |