Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 60,000 |
13 Feb 2018 | HKD | 0.64 | 0.69 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 520,000 |
12 Feb 2018 | HKD | 0.65 | 0.72 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 925,000 |
9 Feb 2018 | HKD | 0.63 | 0.68 | 0.6 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,400,000 |
8 Feb 2018 | HKD | 0.61 | 0.71 | 0.61 | 0.66 | 0.66 | +0.05 (+8.20%) | 2,190,000 |
7 Feb 2018 | HKD | 0.68 | 0.7 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 835,000 |
6 Feb 2018 | HKD | 0.75 | 0.75 | 0.59 | 0.62 | 0.62 | -0.08 (-11.43%) | 3,360,000 |
5 Feb 2018 | HKD | 0.73 | 0.76 | 0.65 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,950,000 |
2 Feb 2018 | HKD | 0.78 | 0.8 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 1,540,000 |
1 Feb 2018 | HKD | 0.77 | 0.8 | 0.74 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,650,000 |
31 Jan 2018 | HKD | 0.76 | 0.8 | 0.73 | 0.8 | 0.8 | +0.01 (+1.27%) | 645,000 |
30 Jan 2018 | HKD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 245,000 |
29 Jan 2018 | HKD | 0.82 | 0.83 | 0.77 | 0.82 | 0.82 | 0.0 (0.0%) | 650,000 |
26 Jan 2018 | HKD | 0.89 | 0.89 | 0.74 | 0.82 | 0.82 | -0.04 (-4.65%) | 3,430,000 |
25 Jan 2018 | HKD | 0.85 | 0.89 | 0.8 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,135,000 |
24 Jan 2018 | HKD | 0.94 | 1.04 | 0.8 | 0.87 | 0.87 | -0.08 (-8.42%) | 9,810,000 |
23 Jan 2018 | HKD | 0.75 | 1.1 | 0.75 | 0.95 | 0.95 | +0.19 (+25%) | 19,235,000 |
22 Jan 2018 | HKD | 0.7 | 0.81 | 0.68 | 0.76 | 0.76 | +0.06 (+8.57%) | 5,745,000 |
19 Jan 2018 | HKD | 0.72 | 0.72 | 0.63 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,825,000 |
18 Jan 2018 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,715,000 |
17 Jan 2018 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,890,000 |
16 Jan 2018 | HKD | 0.72 | 0.76 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,245,000 |
15 Jan 2018 | HKD | 0.7 | 0.85 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 12,905,000 |
12 Jan 2018 | HKD | 0.67 | 0.73 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 7,080,000 |
11 Jan 2018 | HKD | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,465,000 |
10 Jan 2018 | HKD | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,965,000 |
9 Jan 2018 | HKD | 0.63 | 0.72 | 0.63 | 0.68 | 0.68 | +0.05 (+7.94%) | 3,110,000 |
8 Jan 2018 | HKD | 0.65 | 0.74 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 8,495,000 |
5 Jan 2018 | HKD | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,970,000 |
4 Jan 2018 | HKD | 0.68 | 0.8 | 0.64 | 0.66 | 0.66 | -0.08 (-10.81%) | 9,845,000 |