Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 9,882,000 |
28 Mar 2018 | HKD | 0.85 | 0.87 | 0.81 | 0.81 | 0.81 | -0.06 (-6.90%) | 14,877,000 |
27 Mar 2018 | HKD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 9,720,000 |
26 Mar 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 4,986,000 |
23 Mar 2018 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 10,446,000 |
22 Mar 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,902,809 |
21 Mar 2018 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 8,010,000 |
20 Mar 2018 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 5,108,000 |
19 Mar 2018 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 580,000 |
16 Mar 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 6,362,000 |
15 Mar 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 3,876,000 |
14 Mar 2018 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,174,645 |
13 Mar 2018 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 8,036,000 |
12 Mar 2018 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 5,072,000 |
9 Mar 2018 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 5,492,000 |
8 Mar 2018 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 1,984,000 |
7 Mar 2018 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 2,656,000 |
6 Mar 2018 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 4,294,000 |
5 Mar 2018 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,515,000 |
2 Mar 2018 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,038,000 |
1 Mar 2018 | HKD | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 7,246,000 |
28 Feb 2018 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 5,262,000 |
27 Feb 2018 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 2,588,000 |
26 Feb 2018 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 4,572,000 |
23 Feb 2018 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,572,000 |
22 Feb 2018 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,950,000 |
21 Feb 2018 | HKD | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 7,400,000 |
20 Feb 2018 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 3,472,000 |
19 Feb 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |