Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 1.33 | 1.33 | 1.23 | 1.25 | 24.4286 | -0.07 (-5.30%) | 1,700,000 |
23 Feb 2018 | HKD | 1.3 | 1.43 | 1.3 | 1.32 | 25.7966 | +0.04 (+3.13%) | 15,510,000 |
22 Feb 2018 | HKD | 1.15 | 1.3 | 1.11 | 1.28 | 25.0149 | +0.13 (+11.30%) | 5,107,500 |
21 Feb 2018 | HKD | 1.14 | 1.17 | 1.12 | 1.15 | 22.4743 | +0.05 (+4.55%) | 1,257,500 |
20 Feb 2018 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 21.4971 | +0.02 (+1.85%) | 172,500 |
19 Feb 2018 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 21.1063 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 21.1063 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.02 | 1.1 | 1.02 | 1.08 | 21.1063 | +0.04 (+3.85%) | 742,500 |
14 Feb 2018 | HKD | 1.1 | 1.1 | 1.03 | 1.04 | 20.3246 | -0.06 (-5.45%) | 680,000 |
13 Feb 2018 | HKD | 1.1 | 1.1 | 1.06 | 1.1 | 21.4971 | 0.0 (0.0%) | 785,000 |
12 Feb 2018 | HKD | 1.05 | 1.14 | 1.05 | 1.1 | 21.4971 | +0.05 (+4.76%) | 702,500 |
9 Feb 2018 | HKD | 1 | 1.1 | 0.95 | 1.05 | 20.52 | -0.02 (-1.87%) | 2,672,500 |
8 Feb 2018 | HKD | 1.07 | 1.12 | 1.03 | 1.07 | 20.9109 | +0.01 (+0.94%) | 467,500 |
7 Feb 2018 | HKD | 1.08 | 1.15 | 1.05 | 1.06 | 20.7154 | -0.02 (-1.85%) | 975,000 |
6 Feb 2018 | HKD | 1.05 | 1.15 | 1 | 1.08 | 21.1063 | -0.07 (-6.09%) | 2,627,500 |
5 Feb 2018 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 22.4743 | -0.04 (-3.36%) | 442,500 |
2 Feb 2018 | HKD | 1.15 | 1.2 | 1.14 | 1.19 | 23.256 | +0.02 (+1.71%) | 1,330,000 |
1 Feb 2018 | HKD | 1.19 | 1.22 | 1.13 | 1.17 | 22.8651 | -0.02 (-1.68%) | 1,717,500 |
31 Jan 2018 | HKD | 1.16 | 1.25 | 1.14 | 1.19 | 23.256 | 0.0 (0.0%) | 3,990,000 |
30 Jan 2018 | HKD | 1.22 | 1.22 | 1.13 | 1.19 | 23.256 | +0.01 (+0.85%) | 7,700,000 |
29 Jan 2018 | HKD | 1.22 | 1.22 | 1.1 | 1.18 | 23.0606 | -0.04 (-3.28%) | 9,950,000 |
26 Jan 2018 | HKD | 1.21 | 1.26 | 1.15 | 1.22 | 23.8423 | +0.01 (+0.83%) | 9,595,000 |
25 Jan 2018 | HKD | 1.14 | 1.23 | 1.04 | 1.21 | 23.6469 | +0.05 (+4.31%) | 6,140,000 |
24 Jan 2018 | HKD | 1.18 | 1.23 | 1.1 | 1.16 | 22.6697 | -0.01 (-0.85%) | 5,952,500 |
23 Jan 2018 | HKD | 1.14 | 1.21 | 1.11 | 1.17 | 22.8651 | +0.07 (+6.36%) | 7,247,500 |
22 Jan 2018 | HKD | 0.98 | 1.18 | 0.92 | 1.1 | 21.4971 | +0.12 (+12.24%) | 18,045,000 |
19 Jan 2018 | HKD | 0.94 | 0.99 | 0.89 | 0.98 | 19.152 | +0.07 (+7.69%) | 4,232,500 |
18 Jan 2018 | HKD | 0.85 | 0.97 | 0.84 | 0.91 | 17.784 | +0.04 (+4.60%) | 7,787,500 |
17 Jan 2018 | HKD | 0.97 | 0.97 | 0.85 | 0.87 | 17.0023 | -0.12 (-12.12%) | 13,407,500 |
16 Jan 2018 | HKD | 1.09 | 1.11 | 0.93 | 0.99 | 19.3474 | 0.0 (0.0%) | 27,575,000 |