Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,112,000 |
27 Feb 2018 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 2,708,000 |
26 Feb 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,920,000 |
23 Feb 2018 | HKD | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 4,732,000 |
22 Feb 2018 | HKD | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 9,452,000 |
21 Feb 2018 | HKD | 0.93 | 1.04 | 0.91 | 1 | 1 | +0.09 (+9.89%) | 16,168,000 |
20 Feb 2018 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 660,000 |
19 Feb 2018 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.94 | 0.94 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,120,000 |
14 Feb 2018 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 676,000 |
13 Feb 2018 | HKD | 0.94 | 0.95 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 3,480,000 |
12 Feb 2018 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 5,268,000 |
9 Feb 2018 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 4,004,000 |
8 Feb 2018 | HKD | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 528,000 |
7 Feb 2018 | HKD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 1,680,000 |
6 Feb 2018 | HKD | 0.95 | 0.95 | 0.9 | 0.93 | 0.93 | -0.05 (-5.10%) | 5,084,000 |
5 Feb 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 1,820,000 |
2 Feb 2018 | HKD | 1 | 1 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 1,108,000 |
1 Feb 2018 | HKD | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 536,000 |
31 Jan 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,264,000 |
30 Jan 2018 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,100,000 |
29 Jan 2018 | HKD | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 3,144,000 |
26 Jan 2018 | HKD | 0.97 | 1 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 2,204,000 |
25 Jan 2018 | HKD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 6,012,000 |
24 Jan 2018 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 7,584,000 |
23 Jan 2018 | HKD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 3,980,000 |
22 Jan 2018 | HKD | 1.01 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 4,216,000 |
19 Jan 2018 | HKD | 1.01 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 4,508,000 |
18 Jan 2018 | HKD | 0.99 | 1.07 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 11,272,000 |