Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 592,000 |
28 Feb 2018 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 413,000 |
27 Feb 2018 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 636,000 |
26 Feb 2018 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,702,000 |
23 Feb 2018 | HKD | 0.64 | 0.76 | 0.63 | 0.69 | 0.69 | +0.06 (+9.52%) | 4,258,000 |
22 Feb 2018 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,154,000 |
21 Feb 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 162,000 |
20 Feb 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 20,000 |
19 Feb 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 386,000 |
14 Feb 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 312,000 |
13 Feb 2018 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 538,000 |
12 Feb 2018 | HKD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,014,000 |
9 Feb 2018 | HKD | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 1,808,000 |
8 Feb 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 346,000 |
7 Feb 2018 | HKD | 0.63 | 0.65 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,192,000 |
6 Feb 2018 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 0.62 | -0.05 (-7.46%) | 2,930,000 |
5 Feb 2018 | HKD | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | -0.03 (-4.29%) | 662,000 |
2 Feb 2018 | HKD | 0.68 | 0.7 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 944,000 |
1 Feb 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 296,000 |
31 Jan 2018 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 760,000 |
30 Jan 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 674,000 |
29 Jan 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 670,000 |
26 Jan 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 236,000 |
25 Jan 2018 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 560,000 |
24 Jan 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 422,000 |
23 Jan 2018 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 622,000 |
22 Jan 2018 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,760,000 |
19 Jan 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 436,000 |