Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 4.38 | 4.59 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 2,211,000 |
21 Feb 2018 | HKD | 4.35 | 4.44 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,439,500 |
20 Feb 2018 | HKD | 4.38 | 4.45 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 2,475,000 |
19 Feb 2018 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 4.41 | 4.45 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 810,000 |
14 Feb 2018 | HKD | 4.42 | 4.44 | 4.32 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,929,000 |
13 Feb 2018 | HKD | 4.35 | 4.45 | 4.34 | 4.42 | 4.42 | +0.12 (+2.79%) | 2,716,000 |
12 Feb 2018 | HKD | 4.19 | 4.32 | 4.18 | 4.3 | 4.3 | +0.12 (+2.87%) | 1,698,774 |
9 Feb 2018 | HKD | 4.33 | 4.33 | 4.15 | 4.18 | 4.18 | -0.17 (-3.91%) | 3,650,000 |
8 Feb 2018 | HKD | 4.28 | 4.46 | 4.28 | 4.35 | 4.35 | +0.07 (+1.64%) | 5,657,000 |
7 Feb 2018 | HKD | 4.26 | 4.47 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 2,000,000 |
6 Feb 2018 | HKD | 4.4 | 4.4 | 4.15 | 4.27 | 4.27 | -0.19 (-4.26%) | 6,279,000 |
5 Feb 2018 | HKD | 4.56 | 4.56 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 2,591,000 |
2 Feb 2018 | HKD | 4.58 | 4.58 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 2,482,000 |
1 Feb 2018 | HKD | 4.56 | 4.6 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 2,463,000 |
31 Jan 2018 | HKD | 4.5 | 4.56 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,278,000 |
30 Jan 2018 | HKD | 4.6 | 4.66 | 4.49 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,918,000 |
29 Jan 2018 | HKD | 4.58 | 4.65 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 2,523,000 |
26 Jan 2018 | HKD | 4.59 | 4.65 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 2,440,000 |
25 Jan 2018 | HKD | 4.58 | 4.68 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 2,660,000 |
24 Jan 2018 | HKD | 4.6 | 4.61 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 1,541,070 |
23 Jan 2018 | HKD | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 2,792,000 |
22 Jan 2018 | HKD | 4.58 | 4.6 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 2,742,000 |
19 Jan 2018 | HKD | 4.65 | 4.7 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,186,795 |
18 Jan 2018 | HKD | 4.61 | 4.61 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 2,285,000 |
17 Jan 2018 | HKD | 4.55 | 4.6 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,075,000 |
16 Jan 2018 | HKD | 4.59 | 4.59 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 2,074,000 |
15 Jan 2018 | HKD | 4.58 | 4.6 | 4.54 | 4.56 | 4.56 | -0.03 (-0.65%) | 2,068,000 |
12 Jan 2018 | HKD | 4.56 | 4.6 | 4.54 | 4.59 | 4.59 | +0.03 (+0.66%) | 2,249,000 |