Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | HKD | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 484,000 |
7 Feb 2018 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 698,000 |
6 Feb 2018 | HKD | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 1,512,000 |
5 Feb 2018 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 528,000 |
2 Feb 2018 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 104,000 |
1 Feb 2018 | HKD | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 148,000 |
31 Jan 2018 | HKD | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 296,000 |
30 Jan 2018 | HKD | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 470,000 |
29 Jan 2018 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 634,000 |
26 Jan 2018 | HKD | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,426,000 |
25 Jan 2018 | HKD | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 284,000 |
24 Jan 2018 | HKD | 1.11 | 1.16 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,264,000 |
23 Jan 2018 | HKD | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 554,000 |
22 Jan 2018 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 556,000 |
19 Jan 2018 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 428,000 |
18 Jan 2018 | HKD | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 274,000 |
17 Jan 2018 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 324,000 |
16 Jan 2018 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 174,000 |
15 Jan 2018 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,034,581 |
12 Jan 2018 | HKD | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 352,000 |
11 Jan 2018 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 860,000 |
10 Jan 2018 | HKD | 1.12 | 1.2 | 1.11 | 1.19 | 1.19 | +0.08 (+7.21%) | 3,626,000 |
9 Jan 2018 | HKD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 980,000 |
8 Jan 2018 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 862,000 |
5 Jan 2018 | HKD | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,054,000 |
4 Jan 2018 | HKD | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,038,000 |
3 Jan 2018 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 664,000 |
2 Jan 2018 | HKD | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 1,058,000 |
1 Jan 2018 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 226,000 |