Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 856,000 |
3 Apr 2018 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 730,000 |
2 Apr 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,184,000 |
28 Mar 2018 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,096,000 |
27 Mar 2018 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 896,000 |
26 Mar 2018 | HKD | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,326,000 |
23 Mar 2018 | HKD | 0.92 | 0.92 | 0.87 | 0.9 | 0.9 | -0.04 (-4.26%) | 2,302,000 |
22 Mar 2018 | HKD | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,532,000 |
21 Mar 2018 | HKD | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,086,000 |
20 Mar 2018 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 612,000 |
19 Mar 2018 | HKD | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 570,000 |
16 Mar 2018 | HKD | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 686,000 |
15 Mar 2018 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,118,000 |
14 Mar 2018 | HKD | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 970,000 |
13 Mar 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,088,000 |
12 Mar 2018 | HKD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,452,000 |
9 Mar 2018 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 580,000 |
8 Mar 2018 | HKD | 0.97 | 1 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 3,012,000 |
7 Mar 2018 | HKD | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,548,000 |
6 Mar 2018 | HKD | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,664,000 |
5 Mar 2018 | HKD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 876,000 |
2 Mar 2018 | HKD | 1.04 | 1.04 | 1 | 1 | 1 | -0.04 (-3.85%) | 614,000 |
1 Mar 2018 | HKD | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 2,482,000 |
28 Feb 2018 | HKD | 0.98 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,214,000 |
27 Feb 2018 | HKD | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,304,000 |
26 Feb 2018 | HKD | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,756,000 |
23 Feb 2018 | HKD | 0.96 | 1.1 | 0.96 | 1.07 | 1.07 | +0.11 (+11.46%) | 14,326,000 |