Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 4 | 4.44 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 368,000 |
19 Feb 2018 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.93 | 4 | 3.92 | 4 | 4 | 0.0 (0.0%) | 124,000 |
14 Feb 2018 | HKD | 3.98 | 4 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 124,000 |
13 Feb 2018 | HKD | 4.06 | 4.15 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 480,000 |
12 Feb 2018 | HKD | 4.12 | 4.36 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 686,000 |
9 Feb 2018 | HKD | 3.95 | 4.07 | 3.7 | 4 | 4 | +0.05 (+1.27%) | 724,000 |
8 Feb 2018 | HKD | 4.3 | 4.3 | 3.95 | 3.95 | 3.95 | -0.35 (-8.14%) | 522,000 |
7 Feb 2018 | HKD | 4.3 | 4.64 | 3.91 | 4.3 | 4.3 | +0.08 (+1.90%) | 1,684,000 |
6 Feb 2018 | HKD | 3.88 | 4.26 | 3.58 | 4.22 | 4.22 | +0.17 (+4.20%) | 3,092,000 |
5 Feb 2018 | HKD | 3.32 | 4.58 | 3.3 | 4.05 | 4.05 | +0.75 (+22.73%) | 5,474,000 |
2 Feb 2018 | HKD | 3.11 | 3.34 | 3.1 | 3.3 | 3.3 | +0.19 (+6.11%) | 1,228,000 |
1 Feb 2018 | HKD | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 158,000 |
31 Jan 2018 | HKD | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 230,000 |
30 Jan 2018 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 204,000 |
29 Jan 2018 | HKD | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | +0.05 (+1.61%) | 622,000 |
26 Jan 2018 | HKD | 3.1 | 3.2 | 3.1 | 3.1 | 3.1 | +0.02 (+0.65%) | 458,000 |
25 Jan 2018 | HKD | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 300,000 |
24 Jan 2018 | HKD | 3.1 | 3.1 | 3.03 | 3.1 | 3.1 | +0.03 (+0.98%) | 672,000 |
23 Jan 2018 | HKD | 3.1 | 3.13 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 712,000 |
22 Jan 2018 | HKD | 3 | 3.08 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 366,000 |
19 Jan 2018 | HKD | 3.02 | 3.06 | 3 | 3 | 3 | -0.06 (-1.96%) | 248,000 |
18 Jan 2018 | HKD | 3.1 | 3.1 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 158,000 |
17 Jan 2018 | HKD | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 260,000 |
16 Jan 2018 | HKD | 3.02 | 3.07 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 366,000 |
15 Jan 2018 | HKD | 2.98 | 3.12 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 666,000 |
12 Jan 2018 | HKD | 2.95 | 2.99 | 2.89 | 2.99 | 2.99 | +0.04 (+1.36%) | 166,000 |
11 Jan 2018 | HKD | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 10,000 |
10 Jan 2018 | HKD | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 62,000 |