Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | HKD | 1.32 | 1.34 | 1.27 | 1.33 | 1.2843 | +0.01 (+0.76%) | 831,000 |
7 Feb 2018 | HKD | 1.3 | 1.37 | 1.3 | 1.32 | 1.2747 | +0.01 (+0.76%) | 890,000 |
6 Feb 2018 | HKD | 1.35 | 1.35 | 1.29 | 1.31 | 1.265 | -0.07 (-5.07%) | 2,050,000 |
5 Feb 2018 | HKD | 1.39 | 1.41 | 1.35 | 1.38 | 1.3326 | -0.04 (-2.82%) | 1,301,000 |
2 Feb 2018 | HKD | 1.41 | 1.43 | 1.38 | 1.42 | 1.3712 | 0.0 (0.0%) | 523,000 |
1 Feb 2018 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.3712 | 0.0 (0.0%) | 474,000 |
31 Jan 2018 | HKD | 1.42 | 1.44 | 1.41 | 1.42 | 1.3712 | 0.0 (0.0%) | 712,000 |
30 Jan 2018 | HKD | 1.44 | 1.45 | 1.42 | 1.42 | 1.3712 | -0.02 (-1.39%) | 1,196,000 |
29 Jan 2018 | HKD | 1.53 | 1.56 | 1.44 | 1.44 | 1.3905 | -0.09 (-5.88%) | 4,358,000 |
26 Jan 2018 | HKD | 1.47 | 1.56 | 1.47 | 1.53 | 1.4775 | +0.06 (+4.08%) | 2,088,000 |
25 Jan 2018 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.4195 | -0.01 (-0.68%) | 405,000 |
24 Jan 2018 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.4292 | 0.0 (0.0%) | 880,000 |
23 Jan 2018 | HKD | 1.46 | 1.49 | 1.46 | 1.48 | 1.4292 | -0.01 (-0.67%) | 391,000 |
22 Jan 2018 | HKD | 1.47 | 1.49 | 1.47 | 1.49 | 1.4388 | +0.02 (+1.36%) | 689,000 |
19 Jan 2018 | HKD | 1.5 | 1.51 | 1.47 | 1.47 | 1.4195 | -0.02 (-1.34%) | 651,000 |
18 Jan 2018 | HKD | 1.46 | 1.5 | 1.46 | 1.49 | 1.4388 | +0.03 (+2.05%) | 521,000 |
17 Jan 2018 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.4099 | -0.01 (-0.68%) | 820,000 |
16 Jan 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.47 | 1.4195 | +0.01 (+0.68%) | 1,048,000 |
15 Jan 2018 | HKD | 1.45 | 1.51 | 1.45 | 1.46 | 1.4099 | -0.01 (-0.68%) | 596,000 |
12 Jan 2018 | HKD | 1.43 | 1.48 | 1.43 | 1.47 | 1.4195 | +0.04 (+2.80%) | 602,000 |
11 Jan 2018 | HKD | 1.45 | 1.47 | 1.43 | 1.43 | 1.3809 | -0.04 (-2.72%) | 684,000 |
10 Jan 2018 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.4195 | 0.0 (0.0%) | 152,000 |
9 Jan 2018 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.4195 | +0.01 (+0.68%) | 658,000 |
8 Jan 2018 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.4099 | -0.01 (-0.68%) | 262,000 |
5 Jan 2018 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.4195 | +0.02 (+1.38%) | 485,000 |
4 Jan 2018 | HKD | 1.44 | 1.49 | 1.43 | 1.45 | 1.4002 | 0.0 (0.0%) | 444,000 |
3 Jan 2018 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.4002 | +0.02 (+1.40%) | 339,000 |
2 Jan 2018 | HKD | 1.43 | 1.44 | 1.42 | 1.43 | 1.3809 | 0.0 (0.0%) | 498,000 |
1 Jan 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.3809 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.41 | 1.43 | 1.4 | 1.43 | 1.3809 | +0.02 (+1.42%) | 219,000 |