Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 916,000 |
14 Feb 2018 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,489,000 |
13 Feb 2018 | HKD | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,012,000 |
12 Feb 2018 | HKD | 0.84 | 0.91 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,304,600 |
9 Feb 2018 | HKD | 0.9 | 0.93 | 0.85 | 0.86 | 0.86 | -0.08 (-8.51%) | 3,628,000 |
8 Feb 2018 | HKD | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 3,008,000 |
7 Feb 2018 | HKD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 5,276,620 |
6 Feb 2018 | HKD | 0.96 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 3,752,000 |
5 Feb 2018 | HKD | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | -0.02 (-2%) | 2,676,000 |
2 Feb 2018 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 1,144,000 |
1 Feb 2018 | HKD | 1 | 1.05 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 3,936,268 |
31 Jan 2018 | HKD | 0.96 | 1.02 | 0.91 | 1 | 1 | +0.08 (+8.70%) | 7,648,000 |
30 Jan 2018 | HKD | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -0.06 (-6.12%) | 17,624,000 |
29 Jan 2018 | HKD | 1.08 | 1.08 | 0.97 | 0.98 | 0.98 | -0.1 (-9.26%) | 13,840,000 |
26 Jan 2018 | HKD | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 10,060,000 |
25 Jan 2018 | HKD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 4,724,000 |
24 Jan 2018 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 617,360 |
23 Jan 2018 | HKD | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,824,000 |
22 Jan 2018 | HKD | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,575,150 |
19 Jan 2018 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,560,000 |
18 Jan 2018 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,512,000 |
17 Jan 2018 | HKD | 1.23 | 1.23 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 5,411,000 |
16 Jan 2018 | HKD | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,341,090 |
15 Jan 2018 | HKD | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | -0.03 (-2.42%) | 6,092,000 |
12 Jan 2018 | HKD | 1.22 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,190,000 |
11 Jan 2018 | HKD | 1.26 | 1.26 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 4,248,961 |
10 Jan 2018 | HKD | 1.26 | 1.26 | 1.2 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,125,758 |
9 Jan 2018 | HKD | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 2,555,935 |
8 Jan 2018 | HKD | 1.21 | 1.3 | 1.17 | 1.27 | 1.27 | +0.06 (+4.96%) | 5,012,000 |
5 Jan 2018 | HKD | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 3,184,000 |