Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | +0.02 (+2.20%) | 3,280,000 |
28 Mar 2018 | HKD | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | +0.02 (+2.25%) | 1,492,000 |
27 Mar 2018 | HKD | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,296,000 |
26 Mar 2018 | HKD | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,196,000 |
23 Mar 2018 | HKD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.06 (-6.32%) | 1,488,000 |
22 Mar 2018 | HKD | 0.92 | 0.96 | 0.87 | 0.95 | 0.95 | +0.02 (+2.15%) | 3,492,000 |
21 Mar 2018 | HKD | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 856,000 |
20 Mar 2018 | HKD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 792,000 |
19 Mar 2018 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 576,000 |
16 Mar 2018 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,488,000 |
15 Mar 2018 | HKD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,932,553 |
14 Mar 2018 | HKD | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 0.0 (0.0%) | 1,944,000 |
13 Mar 2018 | HKD | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 2,612,000 |
12 Mar 2018 | HKD | 0.89 | 1.01 | 0.88 | 0.99 | 0.99 | +0.12 (+13.79%) | 7,864,000 |
9 Mar 2018 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,552,000 |
8 Mar 2018 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,996,000 |
7 Mar 2018 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 12,492,000 |
6 Mar 2018 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,020,000 |
5 Mar 2018 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,556,000 |
2 Mar 2018 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,004,000 |
1 Mar 2018 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,380,000 |
28 Feb 2018 | HKD | 0.9 | 0.94 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 3,772,000 |
27 Feb 2018 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,084,000 |
26 Feb 2018 | HKD | 0.89 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,576,000 |
23 Feb 2018 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,044,000 |
22 Feb 2018 | HKD | 0.91 | 0.94 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 2,296,000 |
21 Feb 2018 | HKD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 1,080,900 |
20 Feb 2018 | HKD | 0.94 | 0.94 | 0.9 | 0.93 | 0.93 | +0.07 (+8.14%) | 1,312,000 |
19 Feb 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |