Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,324,000 |
26 Feb 2018 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 820,000 |
23 Feb 2018 | HKD | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | +0.06 (+7.79%) | 3,628,000 |
22 Feb 2018 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 742,000 |
21 Feb 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 274,000 |
20 Feb 2018 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 306,000 |
19 Feb 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 788,000 |
14 Feb 2018 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 804,000 |
13 Feb 2018 | HKD | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 890,000 |
12 Feb 2018 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 208,000 |
9 Feb 2018 | HKD | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -0.06 (-7.50%) | 2,290,000 |
8 Feb 2018 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,568,000 |
7 Feb 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,862,000 |
6 Feb 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 5,144,000 |
5 Feb 2018 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,564,000 |
2 Feb 2018 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 4,686,000 |
1 Feb 2018 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 36,487,697 |
31 Jan 2018 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,704,000 |
30 Jan 2018 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 6,140,000 |
29 Jan 2018 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,528,000 |
26 Jan 2018 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 12,934,000 |
25 Jan 2018 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 14,022,000 |
24 Jan 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,138,000 |
23 Jan 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,812,000 |
22 Jan 2018 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,824,000 |
19 Jan 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 2,126,000 |
18 Jan 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,392,000 |
17 Jan 2018 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 2,360,000 |