Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 759,000 |
26 Feb 2018 | HKD | 0.77 | 0.85 | 0.77 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,930,000 |
23 Feb 2018 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.07 (+9.46%) | 341,000 |
22 Feb 2018 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
21 Feb 2018 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 3,000 |
20 Feb 2018 | HKD | 0.81 | 0.81 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 313,000 |
19 Feb 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | +0.04 (+5.56%) | 1,000 |
14 Feb 2018 | HKD | 0.75 | 0.75 | 0.65 | 0.72 | 0.72 | 0.0 (0.0%) | 243,400 |
13 Feb 2018 | HKD | 0.74 | 0.79 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 105,000 |
12 Feb 2018 | HKD | 0.7 | 0.74 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 112,000 |
9 Feb 2018 | HKD | 0.7 | 0.74 | 0.69 | 0.74 | 0.74 | -0.03 (-3.90%) | 228,000 |
8 Feb 2018 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
7 Feb 2018 | HKD | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 801,000 |
6 Feb 2018 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 50,000 |
5 Feb 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 50,000 |
2 Feb 2018 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 119,000 |
1 Feb 2018 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 461,000 |
31 Jan 2018 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,311,000 |
30 Jan 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 190,000 |
29 Jan 2018 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 372,000 |
26 Jan 2018 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 400,000 |
25 Jan 2018 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 415,000 |
24 Jan 2018 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 513,000 |
23 Jan 2018 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 472,000 |
22 Jan 2018 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 194,000 |
19 Jan 2018 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 265,000 |
18 Jan 2018 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 295,000 |
17 Jan 2018 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 135,000 |