Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | HKD | 3.03 | 3.1 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 121,000 |
6 Feb 2018 | HKD | 3.03 | 3.14 | 2.95 | 3.02 | 3.02 | -0.1 (-3.21%) | 372,000 |
5 Feb 2018 | HKD | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | +0.01 (+0.32%) | 319,000 |
2 Feb 2018 | HKD | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 82,000 |
1 Feb 2018 | HKD | 3.12 | 3.14 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 86,000 |
31 Jan 2018 | HKD | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 103,000 |
30 Jan 2018 | HKD | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 67,000 |
29 Jan 2018 | HKD | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 324,000 |
26 Jan 2018 | HKD | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 61,000 |
25 Jan 2018 | HKD | 3.2 | 3.22 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 118,000 |
24 Jan 2018 | HKD | 3.18 | 3.18 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 189,000 |
23 Jan 2018 | HKD | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | +0.02 (+0.63%) | 260,000 |
22 Jan 2018 | HKD | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 156,000 |
19 Jan 2018 | HKD | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 37,000 |
18 Jan 2018 | HKD | 3.2 | 3.22 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 38,000 |
17 Jan 2018 | HKD | 3.19 | 3.2 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 48,000 |
16 Jan 2018 | HKD | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | +0.05 (+1.58%) | 260,000 |
15 Jan 2018 | HKD | 3.26 | 3.26 | 3.16 | 3.17 | 3.17 | -0.09 (-2.76%) | 240,000 |
12 Jan 2018 | HKD | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | +0.05 (+1.56%) | 632,000 |
11 Jan 2018 | HKD | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 79,000 |
10 Jan 2018 | HKD | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 450,000 |
9 Jan 2018 | HKD | 3.18 | 3.26 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 1,239,000 |
8 Jan 2018 | HKD | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 41,000 |
5 Jan 2018 | HKD | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 66,000 |
4 Jan 2018 | HKD | 3.18 | 3.2 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 427,000 |
3 Jan 2018 | HKD | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 242,000 |
2 Jan 2018 | HKD | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | +0.09 (+2.92%) | 376,000 |
1 Jan 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.07 | 3.1 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 127,000 |
28 Dec 2017 | HKD | 3.1 | 3.13 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 444,000 |