Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 1.76 | 1.86 | 1.7 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,626,000 |
28 Feb 2018 | HKD | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,568,000 |
27 Feb 2018 | HKD | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 2,722,000 |
26 Feb 2018 | HKD | 1.81 | 1.83 | 1.73 | 1.77 | 1.77 | -0.03 (-1.67%) | 4,170,000 |
23 Feb 2018 | HKD | 1.85 | 1.86 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 4,340,000 |
22 Feb 2018 | HKD | 1.91 | 1.96 | 1.81 | 1.84 | 1.84 | -0.07 (-3.66%) | 11,600,000 |
21 Feb 2018 | HKD | 1.91 | 2.02 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 22,450,000 |
20 Feb 2018 | HKD | 1.87 | 1.95 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 4,590,000 |
19 Feb 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 610,000 |
14 Feb 2018 | HKD | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,050,000 |
13 Feb 2018 | HKD | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 990,000 |
12 Feb 2018 | HKD | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,140,000 |
9 Feb 2018 | HKD | 1.8 | 1.84 | 1.76 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,960,000 |
8 Feb 2018 | HKD | 1.8 | 1.88 | 1.77 | 1.85 | 1.85 | +0.06 (+3.35%) | 5,754,000 |
7 Feb 2018 | HKD | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 1,542,000 |
6 Feb 2018 | HKD | 1.81 | 1.81 | 1.68 | 1.79 | 1.79 | -0.04 (-2.19%) | 4,406,000 |
5 Feb 2018 | HKD | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 2,062,000 |
2 Feb 2018 | HKD | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 2,190,000 |
1 Feb 2018 | HKD | 1.85 | 1.87 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 4,068,000 |
31 Jan 2018 | HKD | 1.83 | 1.87 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,812,000 |
30 Jan 2018 | HKD | 1.82 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,212,000 |
29 Jan 2018 | HKD | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,812,000 |
26 Jan 2018 | HKD | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 678,000 |
25 Jan 2018 | HKD | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,854,000 |
24 Jan 2018 | HKD | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 5,620,000 |
23 Jan 2018 | HKD | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,820,000 |
22 Jan 2018 | HKD | 1.88 | 1.92 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 4,670,000 |
19 Jan 2018 | HKD | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,802,000 |