Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | HKD | 1.51 | 1.6 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 230,000 |
6 Apr 2018 | HKD | 1.39 | 1.52 | 1.39 | 1.51 | 1.51 | +0.01 (+0.67%) | 510,000 |
5 Apr 2018 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.44 | 1.58 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,580,000 |
3 Apr 2018 | HKD | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 110,000 |
2 Apr 2018 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 1.46 | 1.47 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 910,000 |
28 Mar 2018 | HKD | 1.31 | 1.44 | 1.3 | 1.38 | 1.38 | -0.02 (-1.43%) | 310,000 |
27 Mar 2018 | HKD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 150,000 |
26 Mar 2018 | HKD | 1.29 | 1.36 | 1.24 | 1.36 | 1.36 | +0.06 (+4.62%) | 1,540,000 |
23 Mar 2018 | HKD | 1.16 | 1.3 | 1.08 | 1.3 | 1.3 | +0.13 (+11.11%) | 10,000,000 |
22 Mar 2018 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 20,000 |
21 Mar 2018 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 50,000 |
20 Mar 2018 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 20,000 |
19 Mar 2018 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 40,000 |
16 Mar 2018 | HKD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 460,000 |
15 Mar 2018 | HKD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 190,000 |
14 Mar 2018 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 290,000 |
13 Mar 2018 | HKD | 1.04 | 1.2 | 0.91 | 1.2 | 1.2 | +0.15 (+14.29%) | 2,970,000 |
12 Mar 2018 | HKD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,160,000 |
9 Mar 2018 | HKD | 1.1 | 1.11 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 420,000 |
8 Mar 2018 | HKD | 1.08 | 1.13 | 1.03 | 1.12 | 1.12 | -0.04 (-3.45%) | 350,000 |
7 Mar 2018 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 50,000 |
6 Mar 2018 | HKD | 1.2 | 1.2 | 1.11 | 1.19 | 1.19 | -0.01 (-0.83%) | 730,000 |
5 Mar 2018 | HKD | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 790,000 |
2 Mar 2018 | HKD | 1.2 | 1.26 | 1.18 | 1.26 | 1.26 | 0.0 (0.0%) | 1,960,000 |
1 Mar 2018 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 220,000 |
28 Feb 2018 | HKD | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,120,000 |
27 Feb 2018 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 180,000 |