Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -0.06 (-4%) | 1,518,000 |
28 Mar 2018 | HKD | 1.52 | 1.58 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,316,000 |
27 Mar 2018 | HKD | 1.54 | 1.59 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,742,000 |
26 Mar 2018 | HKD | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 1,497,200 |
23 Mar 2018 | HKD | 1.48 | 1.62 | 1.35 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,707,800 |
22 Mar 2018 | HKD | 1.45 | 1.65 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 4,747,200 |
21 Mar 2018 | HKD | 1.45 | 1.47 | 1.39 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,052,000 |
20 Mar 2018 | HKD | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,230,000 |
19 Mar 2018 | HKD | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,176,000 |
16 Mar 2018 | HKD | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 456,000 |
15 Mar 2018 | HKD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 388,000 |
14 Mar 2018 | HKD | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,107,000 |
13 Mar 2018 | HKD | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,388,000 |
12 Mar 2018 | HKD | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,496,000 |
9 Mar 2018 | HKD | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,273,400 |
8 Mar 2018 | HKD | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 2,254,000 |
7 Mar 2018 | HKD | 1.48 | 1.5 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 3,580,000 |
6 Mar 2018 | HKD | 1.44 | 1.53 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,200,000 |
5 Mar 2018 | HKD | 1.4 | 1.54 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,424,800 |
2 Mar 2018 | HKD | 1.34 | 1.43 | 1.33 | 1.42 | 1.42 | +0.04 (+2.90%) | 1,492,000 |
1 Mar 2018 | HKD | 1.42 | 1.55 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 4,434,000 |
28 Feb 2018 | HKD | 1.24 | 1.45 | 1.2 | 1.42 | 1.42 | +0.16 (+12.70%) | 5,522,200 |
27 Feb 2018 | HKD | 1.13 | 1.29 | 1.12 | 1.26 | 1.26 | +0.1 (+8.62%) | 3,528,000 |
26 Feb 2018 | HKD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,532,000 |
23 Feb 2018 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 338,000 |
22 Feb 2018 | HKD | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,067,800 |
21 Feb 2018 | HKD | 1.21 | 1.21 | 1.15 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,556,000 |
20 Feb 2018 | HKD | 1.27 | 1.3 | 1.18 | 1.26 | 1.26 | 0.0 (0.0%) | 1,732,000 |
19 Feb 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |