Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1.46 | 1.46 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 28,000 |
14 Feb 2018 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 20,000 |
13 Feb 2018 | HKD | 1.43 | 1.5 | 1.36 | 1.44 | 1.44 | +0.01 (+0.70%) | 300,000 |
12 Feb 2018 | HKD | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | +0.08 (+5.93%) | 10,500 |
9 Feb 2018 | HKD | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | -0.14 (-9.40%) | 231,500 |
8 Feb 2018 | HKD | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | +0.1 (+7.19%) | 1,000 |
7 Feb 2018 | HKD | 1.57 | 1.57 | 1.31 | 1.39 | 1.39 | -0.05 (-3.47%) | 569,500 |
6 Feb 2018 | HKD | 1.46 | 1.46 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 44,500 |
5 Feb 2018 | HKD | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 282,000 |
2 Feb 2018 | HKD | 1.52 | 1.52 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 93,000 |
1 Feb 2018 | HKD | 1.48 | 1.5 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 324,500 |
31 Jan 2018 | HKD | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 363,000 |
30 Jan 2018 | HKD | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -0.06 (-3.90%) | 476,000 |
29 Jan 2018 | HKD | 1.55 | 1.55 | 1.43 | 1.54 | 1.54 | +0.04 (+2.67%) | 301,500 |
26 Jan 2018 | HKD | 1.41 | 1.56 | 1.41 | 1.5 | 1.5 | +0.09 (+6.38%) | 503,000 |
25 Jan 2018 | HKD | 1.45 | 1.5 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 389,500 |
24 Jan 2018 | HKD | 1.41 | 1.46 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 623,000 |
23 Jan 2018 | HKD | 1.54 | 1.55 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 662,500 |
22 Jan 2018 | HKD | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 324,250 |
19 Jan 2018 | HKD | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 135,000 |
18 Jan 2018 | HKD | 1.4 | 1.5 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,355,500 |
17 Jan 2018 | HKD | 1.45 | 1.49 | 1.38 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,115,500 |
16 Jan 2018 | HKD | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 490,000 |
15 Jan 2018 | HKD | 1.76 | 1.76 | 1.5 | 1.5 | 1.5 | -0.29 (-16.20%) | 1,424,500 |
12 Jan 2018 | HKD | 1.82 | 1.85 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,335,500 |
11 Jan 2018 | HKD | 1.6 | 1.84 | 1.6 | 1.81 | 1.81 | +0.12 (+7.10%) | 2,155,000 |
10 Jan 2018 | HKD | 1.77 | 1.77 | 1.62 | 1.69 | 1.69 | -0.08 (-4.52%) | 1,630,500 |
9 Jan 2018 | HKD | 1.6 | 1.84 | 1.6 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,887,000 |
8 Jan 2018 | HKD | 1.44 | 1.95 | 1.44 | 1.78 | 1.78 | +0.31 (+21.09%) | 3,803,000 |
5 Jan 2018 | HKD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.1 (-6.37%) | 643,000 |