Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 0.83 | 0.87 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 334,000 |
23 Feb 2018 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.05 (-5.62%) | 863,000 |
22 Feb 2018 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 514,000 |
21 Feb 2018 | HKD | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 740,000 |
20 Feb 2018 | HKD | 0.85 | 0.95 | 0.85 | 0.93 | 0.93 | +0.08 (+9.41%) | 1,638,000 |
19 Feb 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.8 | 0.88 | 0.78 | 0.85 | 0.85 | +0.05 (+6.25%) | 691,000 |
14 Feb 2018 | HKD | 0.81 | 0.85 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,773,000 |
13 Feb 2018 | HKD | 0.8 | 0.99 | 0.75 | 0.81 | 0.81 | +0.07 (+9.46%) | 5,610,000 |
12 Feb 2018 | HKD | 0.82 | 0.82 | 0.72 | 0.74 | 0.74 | +0.04 (+5.71%) | 663,000 |
9 Feb 2018 | HKD | 0.73 | 0.74 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 1,442,000 |
8 Feb 2018 | HKD | 0.82 | 0.82 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,112,000 |
7 Feb 2018 | HKD | 0.84 | 0.9 | 0.69 | 0.73 | 0.73 | -0.1 (-12.05%) | 5,324,000 |
6 Feb 2018 | HKD | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -0.07 (-7.78%) | 1,276,000 |
5 Feb 2018 | HKD | 0.93 | 0.93 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 857,000 |
2 Feb 2018 | HKD | 0.95 | 1.08 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,879,000 |
1 Feb 2018 | HKD | 1.05 | 1.07 | 0.94 | 0.95 | 0.95 | -0.09 (-8.65%) | 3,231,000 |
31 Jan 2018 | HKD | 1.11 | 1.16 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 3,083,000 |
30 Jan 2018 | HKD | 1.24 | 1.24 | 1.09 | 1.11 | 1.11 | -0.08 (-6.72%) | 1,701,000 |
29 Jan 2018 | HKD | 1.18 | 1.27 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,897,000 |
26 Jan 2018 | HKD | 1.38 | 1.39 | 1.14 | 1.18 | 1.18 | -0.16 (-11.94%) | 7,565,000 |
25 Jan 2018 | HKD | 1.47 | 1.49 | 1.3 | 1.34 | 1.34 | -0.13 (-8.84%) | 4,458,000 |
24 Jan 2018 | HKD | 1.49 | 1.54 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 5,420,000 |
23 Jan 2018 | HKD | 1.52 | 1.59 | 1.43 | 1.48 | 1.48 | -0.03 (-1.99%) | 6,585,000 |
22 Jan 2018 | HKD | 1.54 | 1.69 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 5,871,000 |
19 Jan 2018 | HKD | 1.73 | 1.73 | 1.49 | 1.54 | 1.54 | -0.19 (-10.98%) | 8,222,000 |
18 Jan 2018 | HKD | 1.73 | 1.76 | 1.63 | 1.73 | 1.73 | +0.01 (+0.58%) | 9,152,000 |
17 Jan 2018 | HKD | 1.83 | 1.83 | 1.68 | 1.72 | 1.72 | -0.07 (-3.91%) | 11,987,000 |
16 Jan 2018 | HKD | 1.72 | 1.82 | 1.7 | 1.79 | 1.79 | +0.07 (+4.07%) | 9,997,000 |