Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.16 (+11.94%) | 300,078 |
1 Mar 2018 | HKD | 1.5 | 1.5 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 140,000 |
28 Feb 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
27 Feb 2018 | HKD | 1.39 | 1.51 | 1.39 | 1.4 | 1.4 | +0.05 (+3.70%) | 390,000 |
26 Feb 2018 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
23 Feb 2018 | HKD | 1.36 | 1.4 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 152,520 |
22 Feb 2018 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
21 Feb 2018 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.05 (+3.85%) | 330,000 |
20 Feb 2018 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.05 (+4%) | 30,000 |
19 Feb 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
14 Feb 2018 | HKD | 1.22 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 120,000 |
13 Feb 2018 | HKD | 1.25 | 1.3 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 180,000 |
12 Feb 2018 | HKD | 1.3 | 1.3 | 1.2 | 1.27 | 1.27 | -0.03 (-2.31%) | 480,000 |
9 Feb 2018 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 210,000 |
8 Feb 2018 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 32,000 |
7 Feb 2018 | HKD | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | +0.04 (+3.17%) | 140,000 |
6 Feb 2018 | HKD | 1.38 | 1.38 | 1.23 | 1.26 | 1.26 | -0.15 (-10.64%) | 720,000 |
5 Feb 2018 | HKD | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 360,000 |
2 Feb 2018 | HKD | 1.33 | 1.35 | 1.3 | 1.35 | 1.35 | -0.08 (-5.59%) | 210,000 |
1 Feb 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 60,000 |
31 Jan 2018 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 120,000 |
30 Jan 2018 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | +0.06 (+4.48%) | 615,000 |
29 Jan 2018 | HKD | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -0.16 (-10.67%) | 470,000 |
26 Jan 2018 | HKD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 330,000 |
25 Jan 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.04 (+2.84%) | 30,000 |
24 Jan 2018 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 66,000 |
23 Jan 2018 | HKD | 1.53 | 1.56 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 608,531 |
22 Jan 2018 | HKD | 1.33 | 1.6 | 1.33 | 1.5 | 1.5 | +0.26 (+20.97%) | 2,346,000 |