Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 1.72 | 1.82 | 1.68 | 1.72 | 1.72 | -0.06 (-3.37%) | 8,830,000 |
28 Mar 2018 | HKD | 1.76 | 1.82 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 4,050,000 |
27 Mar 2018 | HKD | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,626,000 |
26 Mar 2018 | HKD | 1.71 | 1.8 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 4,726,000 |
23 Mar 2018 | HKD | 1.61 | 1.79 | 1.61 | 1.73 | 1.73 | +0.07 (+4.22%) | 9,302,030 |
22 Mar 2018 | HKD | 1.72 | 1.75 | 1.64 | 1.66 | 1.66 | -0.06 (-3.49%) | 6,986,368 |
21 Mar 2018 | HKD | 1.8 | 1.8 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 5,224,000 |
20 Mar 2018 | HKD | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,952,000 |
19 Mar 2018 | HKD | 1.87 | 1.87 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 4,166,000 |
16 Mar 2018 | HKD | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.04 (+2.21%) | 3,602,000 |
15 Mar 2018 | HKD | 1.87 | 1.87 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 8,356,000 |
14 Mar 2018 | HKD | 1.87 | 1.88 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 9,202,127 |
13 Mar 2018 | HKD | 2 | 2 | 1.85 | 1.87 | 1.87 | -0.13 (-6.50%) | 20,272,000 |
12 Mar 2018 | HKD | 2.01 | 2.07 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 12,678,000 |
9 Mar 2018 | HKD | 2.02 | 2.02 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 4,662,000 |
8 Mar 2018 | HKD | 1.93 | 2.02 | 1.91 | 2 | 2 | +0.08 (+4.17%) | 5,972,000 |
7 Mar 2018 | HKD | 1.88 | 1.97 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 6,630,000 |
6 Mar 2018 | HKD | 1.9 | 1.93 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 8,704,151 |
5 Mar 2018 | HKD | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 4,503,616 |
2 Mar 2018 | HKD | 1.94 | 1.96 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 5,826,000 |
1 Mar 2018 | HKD | 1.84 | 2 | 1.77 | 1.94 | 1.94 | +0.13 (+7.18%) | 34,516,000 |
28 Feb 2018 | HKD | 1.85 | 1.9 | 1.63 | 1.81 | 1.81 | -0.09 (-4.74%) | 50,357,461 |
27 Feb 2018 | HKD | 2.02 | 2.03 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 9,230,000 |
26 Feb 2018 | HKD | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 7,402,000 |
23 Feb 2018 | HKD | 2.14 | 2.17 | 1.95 | 2.02 | 2.02 | -0.11 (-5.16%) | 19,828,000 |
22 Feb 2018 | HKD | 2.22 | 2.24 | 2.09 | 2.13 | 2.13 | -0.09 (-4.05%) | 6,590,000 |
21 Feb 2018 | HKD | 2.18 | 2.23 | 2.16 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,806,000 |
20 Feb 2018 | HKD | 2.1 | 2.17 | 2.08 | 2.17 | 2.17 | +0.07 (+3.33%) | 1,688,000 |
19 Feb 2018 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |