Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 3.33 | 3.33 | 3.21 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,097,857 |
14 Feb 2018 | HKD | 3.17 | 3.23 | 3.08 | 3.2 | 3.2 | +0.1 (+3.23%) | 1,322,000 |
13 Feb 2018 | HKD | 3.17 | 3.17 | 3.09 | 3.1 | 3.1 | +0.07 (+2.31%) | 1,143,000 |
12 Feb 2018 | HKD | 3.02 | 3.1 | 3.02 | 3.03 | 3.03 | +0.09 (+3.06%) | 5,138,000 |
9 Feb 2018 | HKD | 3.1 | 3.1 | 2.88 | 2.94 | 2.94 | -0.21 (-6.67%) | 11,538,000 |
8 Feb 2018 | HKD | 3.28 | 3.37 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 6,141,896 |
7 Feb 2018 | HKD | 3.52 | 3.52 | 3.15 | 3.2 | 3.2 | -0.12 (-3.61%) | 8,002,000 |
6 Feb 2018 | HKD | 3.58 | 3.58 | 3.31 | 3.32 | 3.32 | -0.32 (-8.79%) | 10,231,660 |
5 Feb 2018 | HKD | 3.45 | 3.71 | 3.43 | 3.64 | 3.64 | +0.04 (+1.11%) | 7,545,000 |
2 Feb 2018 | HKD | 3.68 | 3.68 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 2,232,072 |
1 Feb 2018 | HKD | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 4,850,000 |
31 Jan 2018 | HKD | 3.6 | 3.63 | 3.49 | 3.53 | 3.53 | -0.09 (-2.49%) | 6,998,500 |
30 Jan 2018 | HKD | 3.56 | 3.64 | 3.51 | 3.62 | 3.62 | +0.02 (+0.56%) | 8,256,000 |
29 Jan 2018 | HKD | 3.66 | 3.68 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 6,980,001 |
26 Jan 2018 | HKD | 3.63 | 3.74 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 4,993,858 |
25 Jan 2018 | HKD | 3.6 | 3.68 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 7,688,670 |
24 Jan 2018 | HKD | 3.6 | 3.64 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 5,819,071 |
23 Jan 2018 | HKD | 3.63 | 3.66 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 4,831,243 |
22 Jan 2018 | HKD | 3.5 | 3.69 | 3.49 | 3.58 | 3.58 | +0.12 (+3.47%) | 11,939,000 |
19 Jan 2018 | HKD | 3.44 | 3.52 | 3.42 | 3.46 | 3.46 | +0.07 (+2.06%) | 10,899,000 |
18 Jan 2018 | HKD | 3.46 | 3.47 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 8,670,430 |
17 Jan 2018 | HKD | 3.55 | 3.55 | 3.41 | 3.45 | 3.45 | -0.08 (-2.27%) | 17,383,500 |
16 Jan 2018 | HKD | 3.68 | 3.68 | 3.46 | 3.53 | 3.53 | -0.18 (-4.85%) | 22,003,000 |
15 Jan 2018 | HKD | 3.88 | 3.88 | 3.67 | 3.71 | 3.71 | -0.14 (-3.64%) | 8,674,000 |
12 Jan 2018 | HKD | 3.91 | 4.05 | 3.77 | 3.85 | 3.85 | -0.03 (-0.77%) | 9,221,000 |
11 Jan 2018 | HKD | 4 | 4.08 | 3.85 | 3.88 | 3.88 | -0.12 (-3%) | 7,920,504 |
10 Jan 2018 | HKD | 3.93 | 4.09 | 3.93 | 4 | 4 | 0.0 (0.0%) | 3,113,000 |
9 Jan 2018 | HKD | 4.1 | 4.1 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 2,254,000 |
8 Jan 2018 | HKD | 4.03 | 4.08 | 3.93 | 4.05 | 4.05 | +0.06 (+1.50%) | 2,357,866 |
5 Jan 2018 | HKD | 4.1 | 4.13 | 3.86 | 3.99 | 3.99 | -0.13 (-3.16%) | 3,089,836 |