Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2018 | HKD | 1.16 | 1.3 | 1.16 | 1.27 | 1.27 | +0.14 (+12.39%) | 4,700,000 |
15 Mar 2018 | HKD | 1.1 | 1.17 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 558,000 |
14 Mar 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 124,000 |
13 Mar 2018 | HKD | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 238,000 |
12 Mar 2018 | HKD | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 38,000 |
9 Mar 2018 | HKD | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 522,000 |
8 Mar 2018 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 334,000 |
7 Mar 2018 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 164,000 |
6 Mar 2018 | HKD | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 466,000 |
5 Mar 2018 | HKD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 248,000 |
2 Mar 2018 | HKD | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 474,000 |
1 Mar 2018 | HKD | 1.08 | 1.13 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 266,000 |
28 Feb 2018 | HKD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 212,000 |
27 Feb 2018 | HKD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 332,000 |
26 Feb 2018 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 216,000 |
23 Feb 2018 | HKD | 1.13 | 1.16 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 184,000 |
22 Feb 2018 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 168,000 |
21 Feb 2018 | HKD | 1.1 | 1.2 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 734,000 |
20 Feb 2018 | HKD | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 194,000 |
19 Feb 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 286,000 |
14 Feb 2018 | HKD | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 814,000 |
13 Feb 2018 | HKD | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 216,000 |
12 Feb 2018 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 416,000 |
9 Feb 2018 | HKD | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -0.11 (-9.17%) | 1,866,000 |
8 Feb 2018 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 810,000 |
7 Feb 2018 | HKD | 1.35 | 1.36 | 1.18 | 1.2 | 1.2 | -0.15 (-11.11%) | 3,338,000 |
6 Feb 2018 | HKD | 1.25 | 1.38 | 1.21 | 1.35 | 1.35 | +0.09 (+7.14%) | 10,014,000 |
5 Feb 2018 | HKD | 1.2 | 1.28 | 1.17 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,470,000 |