Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 1.2 | 1.31 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 371,000 |
14 Feb 2018 | HKD | 1.19 | 1.2 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 198,000 |
13 Feb 2018 | HKD | 1.19 | 1.19 | 1 | 1.13 | 1.13 | -0.06 (-5.04%) | 240,000 |
12 Feb 2018 | HKD | 1.2 | 1.29 | 1.17 | 1.19 | 1.19 | +0.12 (+11.21%) | 2,319,000 |
9 Feb 2018 | HKD | 1.1 | 1.1 | 0.97 | 1.07 | 1.07 | +0.01 (+0.94%) | 10,223,000 |
8 Feb 2018 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.03 (+2.91%) | 230,000 |
7 Feb 2018 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 1,171,000 |
6 Feb 2018 | HKD | 1.26 | 1.26 | 1.04 | 1.08 | 1.08 | -0.2 (-15.63%) | 629,000 |
5 Feb 2018 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 4,000 |
2 Feb 2018 | HKD | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -0.1 (-7.19%) | 170,000 |
1 Feb 2018 | HKD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 462,000 |
31 Jan 2018 | HKD | 1.3 | 1.4 | 1.28 | 1.4 | 1.4 | +0.01 (+0.72%) | 277,000 |
30 Jan 2018 | HKD | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | +0.06 (+4.51%) | 89,000 |
29 Jan 2018 | HKD | 1.27 | 1.41 | 1.15 | 1.33 | 1.33 | +0.06 (+4.72%) | 226,000 |
26 Jan 2018 | HKD | 1.4 | 1.45 | 1.18 | 1.27 | 1.27 | +0.02 (+1.60%) | 667,000 |
25 Jan 2018 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.23 (-15.54%) | 15,000 |
24 Jan 2018 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 0 |
23 Jan 2018 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
22 Jan 2018 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 0 |
19 Jan 2018 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 5,000 |
18 Jan 2018 | HKD | 1.41 | 1.5 | 1.2 | 1.45 | 1.45 | +0.05 (+3.57%) | 228,000 |
17 Jan 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
16 Jan 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
15 Jan 2018 | HKD | 1.6 | 1.6 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 81,000 |
12 Jan 2018 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.12 (-7.50%) | 1,483,000 |
11 Jan 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
10 Jan 2018 | HKD | 1.69 | 1.7 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 100,000 |
9 Jan 2018 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 20,000 |
8 Jan 2018 | HKD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 109,000 |
5 Jan 2018 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 0 |