Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 1.25 | 1.33 | 1.25 | 1.27 | 0.3175 | +0.06 (+4.96%) | 210,000 |
28 Mar 2018 | HKD | 1.28 | 1.28 | 1.21 | 1.21 | 0.3025 | -0.06 (-4.72%) | 45,000 |
27 Mar 2018 | HKD | 1.3 | 1.31 | 1.25 | 1.27 | 0.3175 | -0.03 (-2.31%) | 75,000 |
26 Mar 2018 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 0.325 | 0.0 (0.0%) | 42,000 |
23 Mar 2018 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 0.325 | -0.03 (-2.26%) | 20,000 |
22 Mar 2018 | HKD | 1.36 | 1.36 | 1.33 | 1.33 | 0.3325 | +0.03 (+2.31%) | 1,815,000 |
21 Mar 2018 | HKD | 1.32 | 1.33 | 1.26 | 1.3 | 0.325 | -0.02 (-1.52%) | 470,000 |
20 Mar 2018 | HKD | 1.28 | 1.32 | 1.28 | 1.32 | 0.33 | +0.04 (+3.13%) | 240,000 |
19 Mar 2018 | HKD | 1.26 | 1.29 | 1.26 | 1.28 | 0.32 | -0.01 (-0.78%) | 100,000 |
16 Mar 2018 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.3225 | 0.0 (0.0%) | 0 |
15 Mar 2018 | HKD | 1.25 | 1.29 | 1.25 | 1.29 | 0.3225 | -0.02 (-1.53%) | 30,000 |
14 Mar 2018 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.3275 | +0.02 (+1.55%) | 140,000 |
13 Mar 2018 | HKD | 1.27 | 1.34 | 1.27 | 1.29 | 0.3225 | +0.02 (+1.57%) | 260,000 |
12 Mar 2018 | HKD | 1.34 | 1.34 | 1.25 | 1.27 | 0.3175 | -0.06 (-4.51%) | 835,000 |
9 Mar 2018 | HKD | 1.28 | 1.4 | 1.26 | 1.33 | 0.3325 | +0.02 (+1.53%) | 720,000 |
8 Mar 2018 | HKD | 1.36 | 1.37 | 1.26 | 1.31 | 0.3275 | -0.05 (-3.68%) | 1,225,000 |
7 Mar 2018 | HKD | 1.42 | 1.42 | 1.36 | 1.36 | 0.34 | -0.06 (-4.23%) | 1,060,000 |
6 Mar 2018 | HKD | 1.47 | 1.47 | 1.42 | 1.42 | 0.355 | -0.05 (-3.40%) | 1,285,000 |
5 Mar 2018 | HKD | 1.48 | 1.48 | 1.45 | 1.47 | 0.3675 | -0.01 (-0.68%) | 55,000 |
2 Mar 2018 | HKD | 1.48 | 1.51 | 1.48 | 1.48 | 0.37 | -0.03 (-1.99%) | 230,000 |
1 Mar 2018 | HKD | 1.5 | 1.55 | 1.5 | 1.51 | 0.3775 | 0.0 (0.0%) | 385,000 |
28 Feb 2018 | HKD | 1.49 | 1.55 | 1.49 | 1.51 | 0.3775 | -0.06 (-3.82%) | 3,160,000 |
27 Feb 2018 | HKD | 1.53 | 1.57 | 1.42 | 1.57 | 0.3925 | -0.01 (-0.63%) | 100,000 |
26 Feb 2018 | HKD | 1.59 | 1.63 | 1.58 | 1.58 | 0.395 | +0.09 (+6.04%) | 50,000 |
23 Feb 2018 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 0.3725 | -0.03 (-1.97%) | 15,000 |
22 Feb 2018 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.38 | +0.05 (+3.40%) | 0 |
21 Feb 2018 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 0.3675 | -0.04 (-2.65%) | 25,000 |
20 Feb 2018 | HKD | 1.51 | 1.51 | 1.4 | 1.51 | 0.3775 | -0.02 (-1.31%) | 90,000 |
19 Feb 2018 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 0.3825 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 0.3825 | 0.0 (0.0%) | 0 |