Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -0.05 (-5.05%) | 6,354,000 |
19 Feb 2018 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 676,000 |
14 Feb 2018 | HKD | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | +0.05 (+5.32%) | 1,042,000 |
13 Feb 2018 | HKD | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 662,000 |
12 Feb 2018 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 1,276,000 |
9 Feb 2018 | HKD | 0.97 | 0.97 | 0.9 | 0.93 | 0.93 | -0.06 (-6.06%) | 3,418,000 |
8 Feb 2018 | HKD | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 768,000 |
7 Feb 2018 | HKD | 1.04 | 1.08 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 3,656,000 |
6 Feb 2018 | HKD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 4,032,000 |
5 Feb 2018 | HKD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,474,000 |
2 Feb 2018 | HKD | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,424,000 |
1 Feb 2018 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,752,000 |
31 Jan 2018 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,180,000 |
30 Jan 2018 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,058,000 |
29 Jan 2018 | HKD | 1.2 | 1.21 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 2,786,000 |
26 Jan 2018 | HKD | 1.23 | 1.27 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 7,766,000 |
25 Jan 2018 | HKD | 1.19 | 1.25 | 1.16 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,746,000 |
24 Jan 2018 | HKD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,220,000 |
23 Jan 2018 | HKD | 1.17 | 1.25 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 8,128,000 |
22 Jan 2018 | HKD | 1.15 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 8,832,000 |
19 Jan 2018 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 3,474,000 |
18 Jan 2018 | HKD | 1.23 | 1.24 | 1.13 | 1.18 | 1.18 | -0.05 (-4.07%) | 6,138,000 |
17 Jan 2018 | HKD | 1.25 | 1.34 | 1.18 | 1.23 | 1.23 | -0.02 (-1.60%) | 20,656,000 |
16 Jan 2018 | HKD | 1.08 | 1.26 | 1.08 | 1.25 | 1.25 | +0.2 (+19.05%) | 36,394,000 |
15 Jan 2018 | HKD | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 892,000 |
12 Jan 2018 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 866,000 |
11 Jan 2018 | HKD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,760,000 |
10 Jan 2018 | HKD | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 3,310,000 |