Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | HKD | 2.2 | 2.24 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,375,000 |
20 Feb 2018 | HKD | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 625,000 |
19 Feb 2018 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | +0.05 (+2.35%) | 335,000 |
14 Feb 2018 | HKD | 2.21 | 2.22 | 2.13 | 2.13 | 2.13 | -0.06 (-2.74%) | 1,195,000 |
13 Feb 2018 | HKD | 2.26 | 2.32 | 2.17 | 2.19 | 2.19 | -0.07 (-3.10%) | 4,120,000 |
12 Feb 2018 | HKD | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | +0.12 (+5.61%) | 6,555,000 |
9 Feb 2018 | HKD | 2.05 | 2.18 | 2.04 | 2.14 | 2.14 | +0.09 (+4.39%) | 3,695,000 |
8 Feb 2018 | HKD | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,775,000 |
7 Feb 2018 | HKD | 2.01 | 2.06 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,600,000 |
6 Feb 2018 | HKD | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,165,010 |
5 Feb 2018 | HKD | 2.03 | 2.06 | 1.97 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,740,000 |
2 Feb 2018 | HKD | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 515,000 |
1 Feb 2018 | HKD | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,885,000 |
31 Jan 2018 | HKD | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 1,390,000 |
30 Jan 2018 | HKD | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 655,000 |
29 Jan 2018 | HKD | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 565,000 |
26 Jan 2018 | HKD | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 1,155,000 |
25 Jan 2018 | HKD | 2.09 | 2.1 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 2,430,000 |
24 Jan 2018 | HKD | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 4,345,000 |
23 Jan 2018 | HKD | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 4,595,000 |
22 Jan 2018 | HKD | 2.1 | 2.12 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,420,000 |
19 Jan 2018 | HKD | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,620,000 |
18 Jan 2018 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 2,190,000 |
17 Jan 2018 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 3,195,000 |
16 Jan 2018 | HKD | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,290,000 |
15 Jan 2018 | HKD | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,570,000 |
12 Jan 2018 | HKD | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,855,000 |
11 Jan 2018 | HKD | 2.02 | 2.03 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,565,000 |