Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,471,000 |
14 Feb 2018 | HKD | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 1,628,000 |
13 Feb 2018 | HKD | 1.02 | 1.05 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 4,074,000 |
12 Feb 2018 | HKD | 1.09 | 1.09 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 2,959,000 |
9 Feb 2018 | HKD | 1.06 | 1.2 | 1 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,216,000 |
8 Feb 2018 | HKD | 1.17 | 1.18 | 1.08 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,207,000 |
7 Feb 2018 | HKD | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,430,000 |
6 Feb 2018 | HKD | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,533,000 |
5 Feb 2018 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,361,000 |
2 Feb 2018 | HKD | 1.19 | 1.3 | 1.17 | 1.24 | 1.24 | +0.05 (+4.20%) | 3,551,000 |
1 Feb 2018 | HKD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,052,000 |
31 Jan 2018 | HKD | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,658,000 |
30 Jan 2018 | HKD | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 1,509,000 |
29 Jan 2018 | HKD | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,979,000 |
26 Jan 2018 | HKD | 1.27 | 1.3 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 2,242,000 |
25 Jan 2018 | HKD | 1.2 | 1.3 | 1.19 | 1.27 | 1.27 | +0.09 (+7.63%) | 4,359,000 |
24 Jan 2018 | HKD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,309,000 |
23 Jan 2018 | HKD | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 3,442,000 |
22 Jan 2018 | HKD | 1.28 | 1.28 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 2,290,000 |
19 Jan 2018 | HKD | 1.23 | 1.26 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 1,720,000 |
18 Jan 2018 | HKD | 1.29 | 1.29 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,596,000 |
17 Jan 2018 | HKD | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,237,000 |
16 Jan 2018 | HKD | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,369,000 |
15 Jan 2018 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,427,000 |
12 Jan 2018 | HKD | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,082,000 |
11 Jan 2018 | HKD | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,438,000 |
10 Jan 2018 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,263,000 |
9 Jan 2018 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,167,000 |
8 Jan 2018 | HKD | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,362,000 |
5 Jan 2018 | HKD | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,329,000 |