Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | HKD | 3.2 | 3.25 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 28,176,000 |
6 Mar 2018 | HKD | 3.27 | 3.3 | 3.14 | 3.2 | 3.2 | -0.06 (-1.84%) | 34,032,000 |
5 Mar 2018 | HKD | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | +0.04 (+1.24%) | 23,834,000 |
2 Mar 2018 | HKD | 3.21 | 3.22 | 3.1 | 3.22 | 3.22 | +0.01 (+0.31%) | 31,204,000 |
1 Mar 2018 | HKD | 3.2 | 3.23 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 24,254,000 |
28 Feb 2018 | HKD | 3.25 | 3.25 | 3 | 3.21 | 3.21 | -0.02 (-0.62%) | 30,694,000 |
27 Feb 2018 | HKD | 3.05 | 3.28 | 3.05 | 3.23 | 3.23 | +0.19 (+6.25%) | 38,654,000 |
26 Feb 2018 | HKD | 2.93 | 3.07 | 2.93 | 3.04 | 3.04 | +0.12 (+4.11%) | 32,760,000 |
23 Feb 2018 | HKD | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 29,786,000 |
22 Feb 2018 | HKD | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 23,462,000 |
21 Feb 2018 | HKD | 2.95 | 2.95 | 2.75 | 2.86 | 2.86 | -0.1 (-3.38%) | 31,932,000 |
20 Feb 2018 | HKD | 2.75 | 2.98 | 2.75 | 2.96 | 2.96 | +0.22 (+8.03%) | 37,942,000 |
19 Feb 2018 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.72 | 2.78 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 13,846,000 |
14 Feb 2018 | HKD | 2.7 | 2.76 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 28,484,000 |
13 Feb 2018 | HKD | 2.66 | 2.73 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 36,444,000 |
12 Feb 2018 | HKD | 2.55 | 2.66 | 2.54 | 2.66 | 2.66 | +0.12 (+4.72%) | 31,616,000 |
9 Feb 2018 | HKD | 2.63 | 2.63 | 2.37 | 2.54 | 2.54 | -0.09 (-3.42%) | 30,906,000 |
8 Feb 2018 | HKD | 2.58 | 2.66 | 2.57 | 2.63 | 2.63 | +0.06 (+2.33%) | 32,176,000 |
7 Feb 2018 | HKD | 2.61 | 2.66 | 2.53 | 2.57 | 2.57 | -0.02 (-0.77%) | 26,244,000 |
6 Feb 2018 | HKD | 2.75 | 2.76 | 2.53 | 2.59 | 2.59 | -0.18 (-6.50%) | 19,066,000 |
5 Feb 2018 | HKD | 2.8 | 2.81 | 2.63 | 2.77 | 2.77 | -0.03 (-1.07%) | 26,822,000 |
2 Feb 2018 | HKD | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 35,112,000 |
1 Feb 2018 | HKD | 2.78 | 2.83 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 45,888,000 |
31 Jan 2018 | HKD | 2.64 | 3 | 2.62 | 2.77 | 2.77 | +0.14 (+5.32%) | 54,956,000 |
30 Jan 2018 | HKD | 2.57 | 2.63 | 2.56 | 2.63 | 2.63 | +0.07 (+2.73%) | 48,350,000 |
29 Jan 2018 | HKD | 2.61 | 2.64 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 34,176,000 |
26 Jan 2018 | HKD | 2.7 | 2.74 | 2.58 | 2.6 | 2.6 | -0.1 (-3.70%) | 37,764,000 |
25 Jan 2018 | HKD | 2.74 | 2.77 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 35,698,000 |