Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.75 | 0.75 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 3,620,200 |
28 Mar 2018 | HKD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,729,000 |
27 Mar 2018 | HKD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 4,336,080 |
26 Mar 2018 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 2,456,000 |
23 Mar 2018 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 1,414,000 |
22 Mar 2018 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 512,000 |
21 Mar 2018 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 346,000 |
20 Mar 2018 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 272,000 |
19 Mar 2018 | HKD | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,113,218 |
16 Mar 2018 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,155,000 |
15 Mar 2018 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 208,000 |
14 Mar 2018 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,152,000 |
13 Mar 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 327,302 |
12 Mar 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 632,000 |
9 Mar 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,306,012 |
8 Mar 2018 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 373,200 |
7 Mar 2018 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 80,000 |
6 Mar 2018 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 112,000 |
5 Mar 2018 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,000,000 |
2 Mar 2018 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 376,000 |
1 Mar 2018 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 224,000 |
28 Feb 2018 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 592,000 |
27 Feb 2018 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 800,000 |
26 Feb 2018 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 272,005 |
23 Feb 2018 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 208,000 |
22 Feb 2018 | HKD | 0.87 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 203,500 |
21 Feb 2018 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 192,100 |
20 Feb 2018 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 192,000 |
19 Feb 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |