Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 43,406,000 |
14 Feb 2018 | HKD | 1.27 | 1.4 | 1.27 | 1.38 | 1.38 | +0.08 (+6.15%) | 11,606,000 |
13 Feb 2018 | HKD | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 6,006,000 |
12 Feb 2018 | HKD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,738,000 |
9 Feb 2018 | HKD | 1.27 | 1.3 | 1.23 | 1.26 | 1.26 | -0.07 (-5.26%) | 6,070,000 |
8 Feb 2018 | HKD | 1.3 | 1.33 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 5,356,000 |
7 Feb 2018 | HKD | 1.31 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 4,918,000 |
6 Feb 2018 | HKD | 1.3 | 1.31 | 1.24 | 1.3 | 1.3 | -0.04 (-2.99%) | 8,442,000 |
5 Feb 2018 | HKD | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 3,564,000 |
2 Feb 2018 | HKD | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 6,346,000 |
1 Feb 2018 | HKD | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 7,146,000 |
31 Jan 2018 | HKD | 1.3 | 1.38 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 4,348,000 |
30 Jan 2018 | HKD | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 2,680,000 |
29 Jan 2018 | HKD | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 5,138,000 |
26 Jan 2018 | HKD | 1.39 | 1.41 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 9,264,000 |
25 Jan 2018 | HKD | 1.32 | 1.41 | 1.31 | 1.4 | 1.4 | +0.07 (+5.26%) | 9,222,000 |
24 Jan 2018 | HKD | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 9,356,000 |
23 Jan 2018 | HKD | 1.36 | 1.38 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 10,391,000 |
22 Jan 2018 | HKD | 1.41 | 1.41 | 1.28 | 1.37 | 1.37 | -0.04 (-2.84%) | 15,342,000 |
19 Jan 2018 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 7,686,000 |
18 Jan 2018 | HKD | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 11,758,000 |
17 Jan 2018 | HKD | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 10,424,000 |
16 Jan 2018 | HKD | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 18,900,000 |
15 Jan 2018 | HKD | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 28,498,000 |
12 Jan 2018 | HKD | 1.28 | 1.41 | 1.28 | 1.39 | 1.39 | +0.1 (+7.75%) | 21,328,000 |
11 Jan 2018 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 5,490,000 |
10 Jan 2018 | HKD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 8,342,000 |
9 Jan 2018 | HKD | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 5,707,000 |
8 Jan 2018 | HKD | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 17,518,000 |
5 Jan 2018 | HKD | 1.19 | 1.35 | 1.16 | 1.32 | 1.32 | +0.14 (+11.86%) | 39,886,000 |