Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 0.3825 | 0.0 (0.0%) | 45,000 |
14 Feb 2018 | HKD | 1.49 | 1.53 | 1.49 | 1.53 | 0.3825 | +0.02 (+1.32%) | 70,000 |
13 Feb 2018 | HKD | 1.56 | 1.56 | 1.51 | 1.51 | 0.3775 | -0.03 (-1.95%) | 65,000 |
12 Feb 2018 | HKD | 1.51 | 1.58 | 1.51 | 1.54 | 0.385 | 0.0 (0.0%) | 155,000 |
9 Feb 2018 | HKD | 1.53 | 1.59 | 1.51 | 1.54 | 0.385 | -0.06 (-3.75%) | 665,000 |
8 Feb 2018 | HKD | 1.61 | 1.61 | 1.54 | 1.6 | 0.4 | -0.04 (-2.44%) | 190,000 |
7 Feb 2018 | HKD | 1.65 | 1.71 | 1.58 | 1.64 | 0.41 | +0.06 (+3.80%) | 2,335,000 |
6 Feb 2018 | HKD | 1.44 | 1.58 | 1.44 | 1.58 | 0.395 | +0.06 (+3.95%) | 2,120,000 |
5 Feb 2018 | HKD | 1.53 | 1.53 | 1.36 | 1.52 | 0.38 | -0.05 (-3.18%) | 610,000 |
2 Feb 2018 | HKD | 1.55 | 1.57 | 1.55 | 1.57 | 0.3925 | -0.02 (-1.26%) | 165,000 |
1 Feb 2018 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 0.3975 | +0.02 (+1.27%) | 240,000 |
31 Jan 2018 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 0.3925 | -0.03 (-1.88%) | 565,000 |
30 Jan 2018 | HKD | 1.69 | 1.72 | 1.6 | 1.6 | 0.4 | -0.1 (-5.88%) | 790,000 |
29 Jan 2018 | HKD | 1.68 | 1.7 | 1.6 | 1.7 | 0.425 | +0.02 (+1.19%) | 530,000 |
26 Jan 2018 | HKD | 1.53 | 1.68 | 1.53 | 1.68 | 0.42 | +0.05 (+3.07%) | 5,935,000 |
25 Jan 2018 | HKD | 1.61 | 1.68 | 1.59 | 1.63 | 0.4075 | +0.02 (+1.24%) | 3,340,000 |
24 Jan 2018 | HKD | 1.62 | 1.68 | 1.54 | 1.61 | 0.4025 | -0.05 (-3.01%) | 1,130,000 |
23 Jan 2018 | HKD | 1.72 | 1.86 | 1.62 | 1.66 | 0.415 | -0.05 (-2.92%) | 4,070,000 |
22 Jan 2018 | HKD | 1.45 | 1.72 | 1.44 | 1.71 | 0.4275 | +0.27 (+18.75%) | 5,090,000 |
19 Jan 2018 | HKD | 1.43 | 1.46 | 1.4 | 1.44 | 0.36 | +0.01 (+0.70%) | 500,000 |
18 Jan 2018 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 0.3575 | -0.03 (-2.05%) | 745,000 |
17 Jan 2018 | HKD | 1.53 | 1.53 | 1.46 | 1.46 | 0.365 | -0.07 (-4.58%) | 1,090,000 |
16 Jan 2018 | HKD | 1.53 | 1.59 | 1.47 | 1.53 | 0.3825 | +0.12 (+8.51%) | 1,335,000 |
15 Jan 2018 | HKD | 1.54 | 1.6 | 1.4 | 1.41 | 0.3525 | -0.12 (-7.84%) | 1,245,000 |
12 Jan 2018 | HKD | 1.61 | 1.61 | 1.5 | 1.53 | 0.3825 | -0.08 (-4.97%) | 1,215,000 |
11 Jan 2018 | HKD | 1.6 | 1.65 | 1.6 | 1.61 | 0.4025 | -0.02 (-1.23%) | 980,000 |
10 Jan 2018 | HKD | 1.72 | 1.86 | 1.58 | 1.63 | 0.4075 | -0.06 (-3.55%) | 5,145,000 |
9 Jan 2018 | HKD | 1.43 | 1.83 | 1.27 | 1.69 | 0.4225 | +0.26 (+18.18%) | 12,855,000 |
8 Jan 2018 | HKD | 1.79 | 1.79 | 1.38 | 1.43 | 0.3575 | -0.27 (-15.88%) | 7,935,000 |
5 Jan 2018 | HKD | 1.11 | 2.1 | 1.11 | 1.7 | 0.425 | +0.64 (+60.38%) | 49,450,000 |