Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | +0.02 (+0.72%) | 762,000 |
14 Feb 2018 | HKD | 2.75 | 2.81 | 2.74 | 2.79 | 2.79 | +0.05 (+1.82%) | 1,758,000 |
13 Feb 2018 | HKD | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | +0.04 (+1.48%) | 1,146,000 |
12 Feb 2018 | HKD | 2.68 | 2.7 | 2.64 | 2.7 | 2.7 | +0.08 (+3.05%) | 3,760,000 |
9 Feb 2018 | HKD | 2.81 | 2.81 | 2.59 | 2.62 | 2.62 | -0.21 (-7.42%) | 13,828,000 |
8 Feb 2018 | HKD | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 3,378,000 |
7 Feb 2018 | HKD | 2.93 | 2.93 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 2,408,000 |
6 Feb 2018 | HKD | 2.94 | 2.95 | 2.87 | 2.9 | 2.9 | -0.07 (-2.36%) | 3,136,000 |
5 Feb 2018 | HKD | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 2,138,000 |
2 Feb 2018 | HKD | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 4,400,000 |
1 Feb 2018 | HKD | 3.07 | 3.11 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 3,036,000 |
31 Jan 2018 | HKD | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 1,652,000 |
30 Jan 2018 | HKD | 3.06 | 3.1 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 994,000 |
29 Jan 2018 | HKD | 3.11 | 3.13 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 1,382,000 |
26 Jan 2018 | HKD | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 1,346,000 |
25 Jan 2018 | HKD | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 2,766,000 |
24 Jan 2018 | HKD | 3.04 | 3.07 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 2,748,000 |
23 Jan 2018 | HKD | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 1,778,000 |
22 Jan 2018 | HKD | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,278,000 |
19 Jan 2018 | HKD | 3.03 | 3.05 | 3 | 3.02 | 3.02 | +0.03 (+1.00%) | 2,283,987 |
18 Jan 2018 | HKD | 2.96 | 3.1 | 2.96 | 2.99 | 2.99 | +0.04 (+1.36%) | 3,446,000 |
17 Jan 2018 | HKD | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 1,042,000 |
16 Jan 2018 | HKD | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | +0.03 (+1.03%) | 582,000 |
15 Jan 2018 | HKD | 2.98 | 2.99 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 662,000 |
12 Jan 2018 | HKD | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 800,000 |
11 Jan 2018 | HKD | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 774,000 |
10 Jan 2018 | HKD | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 2,526,000 |
9 Jan 2018 | HKD | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 1,264,000 |
8 Jan 2018 | HKD | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 1,070,000 |
5 Jan 2018 | HKD | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,130,000 |