Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | +0.04 (+1.40%) | 69,500 |
21 Feb 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
20 Feb 2018 | HKD | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 111,000 |
19 Feb 2018 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
14 Feb 2018 | HKD | 2.82 | 2.9 | 2.78 | 2.84 | 2.84 | -0.02 (-0.70%) | 85,367 |
13 Feb 2018 | HKD | 2.85 | 2.91 | 2.84 | 2.86 | 2.86 | +0.08 (+2.88%) | 128,500 |
12 Feb 2018 | HKD | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 111,500 |
9 Feb 2018 | HKD | 2.86 | 2.86 | 2.73 | 2.77 | 2.77 | -0.11 (-3.82%) | 452,000 |
8 Feb 2018 | HKD | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 333,500 |
7 Feb 2018 | HKD | 2.99 | 3 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 234,000 |
6 Feb 2018 | HKD | 2.99 | 3 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 338,500 |
5 Feb 2018 | HKD | 3 | 3 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 971,500 |
2 Feb 2018 | HKD | 2.99 | 3.01 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 167,500 |
1 Feb 2018 | HKD | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 26,000 |
31 Jan 2018 | HKD | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 93,000 |
30 Jan 2018 | HKD | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 246,500 |
29 Jan 2018 | HKD | 2.96 | 2.97 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 111,500 |
26 Jan 2018 | HKD | 2.98 | 3 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 235,500 |
25 Jan 2018 | HKD | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 27,500 |
24 Jan 2018 | HKD | 2.98 | 3 | 2.92 | 2.97 | 2.97 | 0.0 (0.0%) | 254,000 |
23 Jan 2018 | HKD | 2.99 | 3 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 205,000 |
22 Jan 2018 | HKD | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | +0.05 (+1.71%) | 78,500 |
19 Jan 2018 | HKD | 2.97 | 2.97 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 133,395 |
18 Jan 2018 | HKD | 2.98 | 3.04 | 2.82 | 3 | 3 | +0.01 (+0.33%) | 318,500 |
17 Jan 2018 | HKD | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 52,500 |
16 Jan 2018 | HKD | 2.99 | 3 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 99,500 |
15 Jan 2018 | HKD | 3.02 | 3.02 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 52,500 |
12 Jan 2018 | HKD | 3.01 | 3.05 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 253,500 |