Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,740,000 |
26 Feb 2018 | HKD | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 3,298,000 |
23 Feb 2018 | HKD | 1.56 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,690,000 |
22 Feb 2018 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,039,579 |
21 Feb 2018 | HKD | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | +0.05 (+3.27%) | 1,300,000 |
20 Feb 2018 | HKD | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,260,000 |
19 Feb 2018 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,222,000 |
14 Feb 2018 | HKD | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,556,000 |
13 Feb 2018 | HKD | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,510,000 |
12 Feb 2018 | HKD | 1.43 | 1.46 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,694,000 |
9 Feb 2018 | HKD | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | -0.08 (-5.33%) | 8,650,000 |
8 Feb 2018 | HKD | 1.47 | 1.53 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,244,000 |
7 Feb 2018 | HKD | 1.54 | 1.55 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 4,560,000 |
6 Feb 2018 | HKD | 1.5 | 1.55 | 1.45 | 1.53 | 1.53 | -0.02 (-1.29%) | 8,856,000 |
5 Feb 2018 | HKD | 1.55 | 1.55 | 1.42 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,130,000 |
2 Feb 2018 | HKD | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,772,000 |
1 Feb 2018 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 4,210,726 |
31 Jan 2018 | HKD | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,608,000 |
30 Jan 2018 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 2,482,000 |
29 Jan 2018 | HKD | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 12,043,400 |
26 Jan 2018 | HKD | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,586,000 |
25 Jan 2018 | HKD | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 16,300,000 |
24 Jan 2018 | HKD | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 2,467,328 |
23 Jan 2018 | HKD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,800,000 |
22 Jan 2018 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,306,000 |
19 Jan 2018 | HKD | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,881,768 |
18 Jan 2018 | HKD | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,017,000 |
17 Jan 2018 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 6,032,000 |