Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 4,134,000 |
14 Feb 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,814,000 |
13 Feb 2018 | HKD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 6,940,000 |
12 Feb 2018 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 6,778,000 |
9 Feb 2018 | HKD | 0.84 | 0.86 | 0.79 | 0.84 | 0.84 | 0.0 (0.0%) | 18,740,000 |
8 Feb 2018 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 14,854,100 |
7 Feb 2018 | HKD | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 27,520,000 |
6 Feb 2018 | HKD | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 28,068,000 |
5 Feb 2018 | HKD | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 13,618,000 |
2 Feb 2018 | HKD | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 19,470,000 |
1 Feb 2018 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 5,590,000 |
31 Jan 2018 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 5,084,000 |
30 Jan 2018 | HKD | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 10,616,000 |
29 Jan 2018 | HKD | 0.92 | 0.98 | 0.88 | 0.97 | 0.97 | +0.05 (+5.43%) | 38,390,000 |
26 Jan 2018 | HKD | 0.93 | 0.94 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 11,850,000 |
25 Jan 2018 | HKD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 7,092,000 |
24 Jan 2018 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 11,886,730 |
23 Jan 2018 | HKD | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 19,578,000 |
22 Jan 2018 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 6,294,000 |
19 Jan 2018 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 4,403,005 |
18 Jan 2018 | HKD | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 7,012,000 |
17 Jan 2018 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 6,744,000 |
16 Jan 2018 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 9,542,000 |
15 Jan 2018 | HKD | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 15,248,000 |
12 Jan 2018 | HKD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.05 (+5.10%) | 17,936,000 |
11 Jan 2018 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 8,348,000 |
10 Jan 2018 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 10,552,000 |
9 Jan 2018 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 10,663,500 |
8 Jan 2018 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 7,016,000 |
5 Jan 2018 | HKD | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 18,511,544 |