Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.96 | 1 | 0.81 | 0.95 | 0.95 | 0.0 (0.0%) | 1,269,000 |
28 Mar 2018 | HKD | 1.02 | 1.02 | 0.91 | 0.95 | 0.95 | -0.07 (-6.86%) | 417,000 |
27 Mar 2018 | HKD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 365,000 |
26 Mar 2018 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 68,500 |
23 Mar 2018 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 30,000 |
22 Mar 2018 | HKD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.07 (-6.09%) | 175,000 |
21 Mar 2018 | HKD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 72,500 |
20 Mar 2018 | HKD | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 362,500 |
19 Mar 2018 | HKD | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | -0.06 (-5%) | 471,000 |
16 Mar 2018 | HKD | 1.27 | 1.27 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 405,000 |
15 Mar 2018 | HKD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 74,000 |
14 Mar 2018 | HKD | 1.26 | 1.28 | 1.14 | 1.28 | 1.28 | 0.0 (0.0%) | 390,000 |
13 Mar 2018 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 80,000 |
12 Mar 2018 | HKD | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 61,000 |
9 Mar 2018 | HKD | 1.26 | 1.3 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 538,000 |
8 Mar 2018 | HKD | 1.3 | 1.31 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 248,000 |
7 Mar 2018 | HKD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 116,000 |
6 Mar 2018 | HKD | 1.31 | 1.37 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 477,000 |
5 Mar 2018 | HKD | 1.36 | 1.38 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 210,000 |
2 Mar 2018 | HKD | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | +0.01 (+0.74%) | 37,000 |
1 Mar 2018 | HKD | 1.39 | 1.4 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 90,000 |
28 Feb 2018 | HKD | 1.4 | 1.4 | 1.32 | 1.39 | 1.39 | -0.01 (-0.71%) | 150,000 |
27 Feb 2018 | HKD | 1.39 | 1.44 | 1.32 | 1.4 | 1.4 | +0.01 (+0.72%) | 30,500 |
26 Feb 2018 | HKD | 1.3 | 1.4 | 1.25 | 1.39 | 1.39 | +0.1 (+7.75%) | 643,500 |
23 Feb 2018 | HKD | 1.4 | 1.4 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 1,216,500 |
22 Feb 2018 | HKD | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -0.07 (-4.93%) | 4,000 |
21 Feb 2018 | HKD | 1.47 | 1.47 | 1.33 | 1.42 | 1.42 | 0.0 (0.0%) | 194,000 |
20 Feb 2018 | HKD | 1.43 | 1.47 | 1.37 | 1.42 | 1.42 | -0.04 (-2.74%) | 182,500 |
19 Feb 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |