Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 370,000 |
21 Feb 2018 | HKD | 1.4 | 1.49 | 1.39 | 1.47 | 1.47 | +0.06 (+4.26%) | 1,268,000 |
20 Feb 2018 | HKD | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 300,000 |
19 Feb 2018 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.4 | 1.46 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 438,000 |
14 Feb 2018 | HKD | 1.35 | 1.4 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 648,000 |
13 Feb 2018 | HKD | 1.35 | 1.4 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 484,000 |
12 Feb 2018 | HKD | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 434,000 |
9 Feb 2018 | HKD | 1.33 | 1.37 | 1.3 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,758,000 |
8 Feb 2018 | HKD | 1.42 | 1.43 | 1.34 | 1.4 | 1.4 | -0.02 (-1.41%) | 824,000 |
7 Feb 2018 | HKD | 1.35 | 1.51 | 1.35 | 1.42 | 1.42 | +0.08 (+5.97%) | 5,186,000 |
6 Feb 2018 | HKD | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,164,000 |
5 Feb 2018 | HKD | 1.32 | 1.4 | 1.24 | 1.36 | 1.36 | -0.06 (-4.23%) | 3,578,000 |
2 Feb 2018 | HKD | 1.5 | 1.5 | 1.36 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,388,000 |
1 Feb 2018 | HKD | 1.56 | 1.6 | 1.42 | 1.45 | 1.45 | -0.08 (-5.23%) | 4,414,000 |
31 Jan 2018 | HKD | 1.33 | 1.55 | 1.33 | 1.53 | 1.53 | +0.19 (+14.18%) | 13,388,000 |
30 Jan 2018 | HKD | 1.34 | 1.35 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,020,000 |
29 Jan 2018 | HKD | 1.32 | 1.38 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,350,000 |
26 Jan 2018 | HKD | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,580,000 |
25 Jan 2018 | HKD | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,868,000 |
24 Jan 2018 | HKD | 1.39 | 1.41 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 3,152,000 |
23 Jan 2018 | HKD | 1.31 | 1.43 | 1.29 | 1.39 | 1.39 | +0.09 (+6.92%) | 9,610,000 |
22 Jan 2018 | HKD | 1.32 | 1.35 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,570,000 |
19 Jan 2018 | HKD | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 4,410,000 |
18 Jan 2018 | HKD | 1.25 | 1.37 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,622,000 |
17 Jan 2018 | HKD | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -0.05 (-3.82%) | 7,704,000 |
16 Jan 2018 | HKD | 1.24 | 1.39 | 1.23 | 1.31 | 1.31 | 0.0 (0.0%) | 64,368,000 |