Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 6.5 | 6.51 | 6.3 | 6.39 | 6.39 | -0.05 (-0.78%) | 895,000 |
21 Feb 2018 | HKD | 6.17 | 6.46 | 6.16 | 6.44 | 6.44 | +0.27 (+4.38%) | 1,237,000 |
20 Feb 2018 | HKD | 5.95 | 6.34 | 5.79 | 6.17 | 6.17 | +0.3 (+5.11%) | 1,209,000 |
19 Feb 2018 | HKD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 5.6 | 5.87 | 5.59 | 5.87 | 5.87 | +0.2 (+3.53%) | 360,000 |
14 Feb 2018 | HKD | 5.41 | 5.75 | 5.41 | 5.67 | 5.67 | +0.13 (+2.35%) | 253,000 |
13 Feb 2018 | HKD | 5.54 | 5.6 | 5.45 | 5.54 | 5.54 | +0.13 (+2.40%) | 343,000 |
12 Feb 2018 | HKD | 5.55 | 5.55 | 5.32 | 5.41 | 5.41 | -0.03 (-0.55%) | 1,480,000 |
9 Feb 2018 | HKD | 5.52 | 5.58 | 5.4 | 5.44 | 5.44 | -0.26 (-4.56%) | 4,068,000 |
8 Feb 2018 | HKD | 5.68 | 5.83 | 5.62 | 5.7 | 5.7 | +0.05 (+0.88%) | 663,000 |
7 Feb 2018 | HKD | 5.83 | 5.95 | 5.48 | 5.65 | 5.65 | 0.0 (0.0%) | 1,803,000 |
6 Feb 2018 | HKD | 6 | 6.05 | 5.58 | 5.65 | 5.65 | -0.54 (-8.72%) | 7,732,000 |
5 Feb 2018 | HKD | 6.01 | 6.25 | 5.84 | 6.19 | 6.19 | -0.01 (-0.16%) | 3,846,000 |
2 Feb 2018 | HKD | 6 | 6.22 | 5.94 | 6.2 | 6.2 | +0.23 (+3.85%) | 1,461,000 |
1 Feb 2018 | HKD | 5.68 | 6.32 | 5.68 | 5.97 | 5.97 | +0.3 (+5.29%) | 3,655,000 |
31 Jan 2018 | HKD | 5.56 | 5.79 | 5.56 | 5.67 | 5.67 | +0.12 (+2.16%) | 2,022,000 |
30 Jan 2018 | HKD | 5.66 | 5.66 | 5.49 | 5.55 | 5.55 | -0.11 (-1.94%) | 1,134,001 |
29 Jan 2018 | HKD | 5.75 | 5.95 | 5.6 | 5.66 | 5.66 | -0.14 (-2.41%) | 1,598,000 |
26 Jan 2018 | HKD | 5.35 | 5.85 | 5.3 | 5.8 | 5.8 | +0.53 (+10.06%) | 3,308,000 |
25 Jan 2018 | HKD | 5.38 | 5.38 | 5.13 | 5.27 | 5.27 | -0.1 (-1.86%) | 4,931,000 |
24 Jan 2018 | HKD | 5.38 | 5.4 | 5.23 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,072,000 |
23 Jan 2018 | HKD | 5.3 | 5.4 | 5.2 | 5.38 | 5.38 | +0.09 (+1.70%) | 1,084,000 |
22 Jan 2018 | HKD | 5.16 | 5.4 | 5.16 | 5.29 | 5.29 | +0.13 (+2.52%) | 959,000 |
19 Jan 2018 | HKD | 5.07 | 5.2 | 5.07 | 5.16 | 5.16 | -0.01 (-0.19%) | 257,000 |
18 Jan 2018 | HKD | 5.2 | 5.35 | 5.1 | 5.17 | 5.17 | -0.03 (-0.58%) | 587,000 |
17 Jan 2018 | HKD | 5.13 | 5.23 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 799,000 |
16 Jan 2018 | HKD | 5.1 | 5.28 | 5.1 | 5.2 | 5.2 | +0.06 (+1.17%) | 324,000 |
15 Jan 2018 | HKD | 5.31 | 5.31 | 5.1 | 5.14 | 5.14 | -0.13 (-2.47%) | 613,000 |
12 Jan 2018 | HKD | 5.21 | 5.41 | 5.21 | 5.27 | 5.27 | -0.06 (-1.13%) | 485,000 |