Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 0.83 | 0.84 | 0.76 | 0.78 | 0.78 | -0.05 (-6.02%) | 1,384,000 |
19 Feb 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.77 | 0.9 | 0.77 | 0.83 | 0.83 | +0.06 (+7.79%) | 8,028,000 |
14 Feb 2018 | HKD | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 5,548,000 |
13 Feb 2018 | HKD | 0.8 | 0.8 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 740,000 |
12 Feb 2018 | HKD | 0.68 | 0.8 | 0.68 | 0.75 | 0.75 | +0.06 (+8.70%) | 4,020,000 |
9 Feb 2018 | HKD | 0.65 | 0.7 | 0.6 | 0.69 | 0.69 | +0.03 (+4.55%) | 2,108,000 |
8 Feb 2018 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 268,000 |
7 Feb 2018 | HKD | 0.7 | 0.75 | 0.64 | 0.68 | 0.68 | -0.01 (-1.45%) | 5,788,000 |
6 Feb 2018 | HKD | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,684,000 |
5 Feb 2018 | HKD | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 952,000 |
2 Feb 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 596,000 |
1 Feb 2018 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 396,000 |
31 Jan 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 296,000 |
30 Jan 2018 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 148,000 |
29 Jan 2018 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 232,000 |
26 Jan 2018 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 544,000 |
25 Jan 2018 | HKD | 0.72 | 0.76 | 0.69 | 0.74 | 0.74 | +0.02 (+2.78%) | 732,000 |
24 Jan 2018 | HKD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 772,000 |
23 Jan 2018 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,012,000 |
22 Jan 2018 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 2,152,000 |
19 Jan 2018 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 616,000 |
18 Jan 2018 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 936,000 |
17 Jan 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 320,000 |
16 Jan 2018 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 568,000 |
15 Jan 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 192,000 |
12 Jan 2018 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 132,000 |
11 Jan 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 380,000 |
10 Jan 2018 | HKD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 884,000 |