Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,160,000 |
22 Feb 2018 | HKD | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,290,000 |
21 Feb 2018 | HKD | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | +0.03 (+1.89%) | 4,516,000 |
20 Feb 2018 | HKD | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 270,000 |
19 Feb 2018 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 98,000 |
14 Feb 2018 | HKD | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,180,200 |
13 Feb 2018 | HKD | 1.59 | 1.64 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,572,000 |
12 Feb 2018 | HKD | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | +0.04 (+2.58%) | 2,538,000 |
9 Feb 2018 | HKD | 1.56 | 1.56 | 1.48 | 1.55 | 1.55 | -0.03 (-1.90%) | 7,214,000 |
8 Feb 2018 | HKD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 400,000 |
7 Feb 2018 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,160,000 |
6 Feb 2018 | HKD | 1.6 | 1.64 | 1.54 | 1.6 | 1.6 | -0.02 (-1.23%) | 4,306,000 |
5 Feb 2018 | HKD | 1.6 | 1.67 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,006,000 |
2 Feb 2018 | HKD | 1.63 | 1.65 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,406,000 |
1 Feb 2018 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,790,000 |
31 Jan 2018 | HKD | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,436,000 |
30 Jan 2018 | HKD | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,896,000 |
29 Jan 2018 | HKD | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,850,000 |
26 Jan 2018 | HKD | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 1,232,000 |
25 Jan 2018 | HKD | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 976,000 |
24 Jan 2018 | HKD | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,454,000 |
23 Jan 2018 | HKD | 1.63 | 1.71 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 2,778,000 |
22 Jan 2018 | HKD | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 1,832,000 |
19 Jan 2018 | HKD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,476,000 |
18 Jan 2018 | HKD | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,734,000 |
17 Jan 2018 | HKD | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,272,000 |
16 Jan 2018 | HKD | 1.7 | 1.7 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,338,000 |
15 Jan 2018 | HKD | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 3,188,000 |