Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | HKD | 3 | 3.05 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 50,000 |
6 Mar 2018 | HKD | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | +0.09 (+3%) | 165,000 |
5 Mar 2018 | HKD | 3.05 | 3.05 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 125,000 |
2 Mar 2018 | HKD | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | +0.05 (+1.66%) | 284,000 |
1 Mar 2018 | HKD | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | +0.01 (+0.33%) | 202,000 |
28 Feb 2018 | HKD | 3.02 | 3.05 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 186,000 |
27 Feb 2018 | HKD | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | -0.04 (-1.28%) | 362,000 |
26 Feb 2018 | HKD | 3.15 | 3.16 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 608,000 |
23 Feb 2018 | HKD | 3.07 | 3.14 | 3 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,350,000 |
22 Feb 2018 | HKD | 3.08 | 3.1 | 3.02 | 3.07 | 3.07 | -0.01 (-0.32%) | 430,000 |
21 Feb 2018 | HKD | 3.07 | 3.08 | 3.02 | 3.08 | 3.08 | +0.07 (+2.33%) | 99,000 |
20 Feb 2018 | HKD | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | +0.06 (+2.03%) | 217,000 |
19 Feb 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 12,000 |
14 Feb 2018 | HKD | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 254,000 |
13 Feb 2018 | HKD | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | +0.03 (+1.03%) | 188,000 |
12 Feb 2018 | HKD | 2.8 | 2.95 | 2.8 | 2.92 | 2.92 | -0.03 (-1.02%) | 214,000 |
9 Feb 2018 | HKD | 2.87 | 2.95 | 2.85 | 2.95 | 2.95 | -0.03 (-1.01%) | 646,000 |
8 Feb 2018 | HKD | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | -0.01 (-0.33%) | 707,000 |
7 Feb 2018 | HKD | 2.95 | 2.99 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 397,000 |
6 Feb 2018 | HKD | 2.98 | 3.02 | 2.91 | 2.96 | 2.96 | -0.07 (-2.31%) | 997,000 |
5 Feb 2018 | HKD | 2.99 | 3.07 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 488,000 |
2 Feb 2018 | HKD | 3.02 | 3.05 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 974,000 |
1 Feb 2018 | HKD | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 59,000 |
31 Jan 2018 | HKD | 3.09 | 3.12 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 319,000 |
30 Jan 2018 | HKD | 3.03 | 3.1 | 3.02 | 3.09 | 3.09 | +0.04 (+1.31%) | 265,000 |
29 Jan 2018 | HKD | 3 | 3.09 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 440,000 |
26 Jan 2018 | HKD | 3.05 | 3.06 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 819,000 |
25 Jan 2018 | HKD | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 427,000 |