Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | HKD | 2.43 | 2.45 | 2.38 | 2.45 | 2.45 | 0.0 (0.0%) | 163,000 |
6 Feb 2018 | HKD | 2.44 | 2.46 | 2.36 | 2.45 | 2.45 | 0.0 (0.0%) | 134,000 |
5 Feb 2018 | HKD | 2.46 | 2.46 | 2.4 | 2.45 | 2.45 | +0.07 (+2.94%) | 130,000 |
2 Feb 2018 | HKD | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -0.09 (-3.64%) | 38,000 |
1 Feb 2018 | HKD | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | +0.02 (+0.82%) | 10,000 |
31 Jan 2018 | HKD | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | +0.03 (+1.24%) | 71,000 |
30 Jan 2018 | HKD | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 42,000 |
29 Jan 2018 | HKD | 2.44 | 2.48 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 192,000 |
26 Jan 2018 | HKD | 2.46 | 2.46 | 2.42 | 2.46 | 2.46 | +0.04 (+1.65%) | 270,000 |
25 Jan 2018 | HKD | 2.5 | 2.5 | 2.41 | 2.42 | 2.42 | -0.08 (-3.20%) | 275,000 |
24 Jan 2018 | HKD | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 944,000 |
23 Jan 2018 | HKD | 2.38 | 2.48 | 2.38 | 2.45 | 2.45 | -0.03 (-1.21%) | 108,000 |
22 Jan 2018 | HKD | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 250,000 |
19 Jan 2018 | HKD | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 157,000 |
18 Jan 2018 | HKD | 2.43 | 2.46 | 2.4 | 2.46 | 2.46 | +0.03 (+1.23%) | 82,000 |
17 Jan 2018 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 12,000 |
16 Jan 2018 | HKD | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 70,000 |
15 Jan 2018 | HKD | 2.42 | 2.45 | 2.38 | 2.45 | 2.45 | +0.05 (+2.08%) | 221,000 |
12 Jan 2018 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 31,000 |
11 Jan 2018 | HKD | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 19,000 |
10 Jan 2018 | HKD | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 56,000 |
9 Jan 2018 | HKD | 2.41 | 2.42 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 38,000 |
8 Jan 2018 | HKD | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | -0.04 (-1.62%) | 37,000 |
5 Jan 2018 | HKD | 2.44 | 2.48 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 121,000 |
4 Jan 2018 | HKD | 2.44 | 2.48 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 62,000 |
3 Jan 2018 | HKD | 2.5 | 2.5 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 105,000 |
2 Jan 2018 | HKD | 2.57 | 2.57 | 2.47 | 2.48 | 2.48 | -0.09 (-3.50%) | 154,000 |
1 Jan 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.42 | 2.6 | 2.42 | 2.57 | 2.57 | +0.12 (+4.90%) | 1,520,000 |
28 Dec 2017 | HKD | 2.4 | 2.48 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 163,000 |