Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 8.21 | 8.22 | 8.17 | 8.19 | 8.19 | -0.01 (-0.12%) | 118,800 |
22 Feb 2018 | HKD | 8.16 | 8.23 | 8.11 | 8.2 | 8.2 | +0.02 (+0.24%) | 295,200 |
21 Feb 2018 | HKD | 8.13 | 8.18 | 8.02 | 8.18 | 8.18 | +0.09 (+1.11%) | 36,400 |
20 Feb 2018 | HKD | 8.01 | 8.17 | 8.01 | 8.09 | 8.09 | +0.09 (+1.13%) | 15,600 |
19 Feb 2018 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 8.1 | 8.1 | 8 | 8 | 8 | -0.1 (-1.23%) | 3,200 |
14 Feb 2018 | HKD | 8.13 | 8.13 | 8.01 | 8.1 | 8.1 | -0.04 (-0.49%) | 13,200 |
13 Feb 2018 | HKD | 8 | 8.18 | 8 | 8.14 | 8.14 | 0.0 (0.0%) | 36,600 |
12 Feb 2018 | HKD | 8.18 | 8.23 | 8.12 | 8.14 | 8.14 | -0.03 (-0.37%) | 169,600 |
9 Feb 2018 | HKD | 8.03 | 8.17 | 7.86 | 8.17 | 8.17 | -0.02 (-0.24%) | 559,000 |
8 Feb 2018 | HKD | 8.08 | 8.25 | 8.08 | 8.19 | 8.19 | +0.09 (+1.11%) | 115,800 |
7 Feb 2018 | HKD | 8.16 | 8.3 | 7.88 | 8.1 | 8.1 | -0.05 (-0.61%) | 424,800 |
6 Feb 2018 | HKD | 8.43 | 8.43 | 8.1 | 8.15 | 8.15 | -0.31 (-3.66%) | 321,200 |
5 Feb 2018 | HKD | 8.71 | 8.71 | 8.41 | 8.46 | 8.46 | -0.26 (-2.98%) | 456,800 |
2 Feb 2018 | HKD | 8.63 | 8.78 | 8.6 | 8.72 | 8.72 | 0.0 (0.0%) | 751,800 |
1 Feb 2018 | HKD | 9.1 | 9.1 | 8.56 | 8.72 | 8.72 | -0.29 (-3.22%) | 1,723,000 |
31 Jan 2018 | HKD | 9 | 9.15 | 8.97 | 9.01 | 9.01 | +0.03 (+0.33%) | 1,462,400 |
30 Jan 2018 | HKD | 8.91 | 8.99 | 8.87 | 8.98 | 8.98 | +0.07 (+0.79%) | 126,400 |
29 Jan 2018 | HKD | 8.95 | 8.98 | 8.88 | 8.91 | 8.91 | -0.07 (-0.78%) | 132,400 |
26 Jan 2018 | HKD | 8.98 | 9 | 8.96 | 8.98 | 8.98 | +0.02 (+0.22%) | 159,600 |
25 Jan 2018 | HKD | 8.95 | 9 | 8.95 | 8.96 | 8.96 | +0.04 (+0.45%) | 278,800 |
24 Jan 2018 | HKD | 8.92 | 8.95 | 8.91 | 8.92 | 8.92 | +0.01 (+0.11%) | 181,400 |
23 Jan 2018 | HKD | 8.97 | 8.97 | 8.91 | 8.91 | 8.91 | -0.06 (-0.67%) | 93,000 |
22 Jan 2018 | HKD | 8.93 | 8.99 | 8.93 | 8.97 | 8.97 | +0.04 (+0.45%) | 72,200 |
19 Jan 2018 | HKD | 8.98 | 9 | 8.91 | 8.93 | 8.93 | -0.02 (-0.22%) | 95,400 |
18 Jan 2018 | HKD | 8.99 | 9 | 8.95 | 8.95 | 8.95 | -0.05 (-0.56%) | 329,400 |
17 Jan 2018 | HKD | 9.08 | 9.08 | 8.96 | 9 | 9 | -0.03 (-0.33%) | 312,400 |
16 Jan 2018 | HKD | 8.98 | 9.1 | 8.98 | 9.03 | 9.03 | +0.05 (+0.56%) | 264,400 |
15 Jan 2018 | HKD | 9.2 | 9.2 | 8.97 | 8.98 | 8.98 | -0.15 (-1.64%) | 239,200 |