Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 4.94 | 4.95 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 216,000 |
21 Feb 2018 | HKD | 4.94 | 4.99 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 182,500 |
20 Feb 2018 | HKD | 4.95 | 4.95 | 4.82 | 4.94 | 4.94 | -0.04 (-0.80%) | 32,000 |
19 Feb 2018 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 4.99 | 5 | 4.8 | 4.98 | 4.98 | +0.18 (+3.75%) | 595,000 |
14 Feb 2018 | HKD | 4.79 | 4.81 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 260,000 |
13 Feb 2018 | HKD | 4.82 | 4.91 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 815,000 |
12 Feb 2018 | HKD | 4.95 | 4.95 | 4.81 | 4.83 | 4.83 | -0.1 (-2.03%) | 243,500 |
9 Feb 2018 | HKD | 5 | 5 | 4.69 | 4.93 | 4.93 | -0.2 (-3.90%) | 149,000 |
8 Feb 2018 | HKD | 5.15 | 5.15 | 4.99 | 5.13 | 5.13 | -0.01 (-0.19%) | 207,500 |
7 Feb 2018 | HKD | 5.15 | 5.18 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 418,500 |
6 Feb 2018 | HKD | 5.18 | 5.32 | 5.02 | 5.16 | 5.16 | -0.05 (-0.96%) | 516,000 |
5 Feb 2018 | HKD | 5.22 | 5.24 | 5.13 | 5.21 | 5.21 | -0.03 (-0.57%) | 224,000 |
2 Feb 2018 | HKD | 5.27 | 5.3 | 5.23 | 5.24 | 5.24 | -0.1 (-1.87%) | 429,500 |
1 Feb 2018 | HKD | 5.36 | 5.42 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 471,000 |
31 Jan 2018 | HKD | 5.4 | 5.4 | 5.34 | 5.34 | 5.34 | -0.06 (-1.11%) | 675,000 |
30 Jan 2018 | HKD | 5.52 | 5.52 | 5.4 | 5.4 | 5.4 | -0.13 (-2.35%) | 242,500 |
29 Jan 2018 | HKD | 5.6 | 5.6 | 5.53 | 5.53 | 5.53 | -0.05 (-0.90%) | 310,000 |
26 Jan 2018 | HKD | 5.6 | 5.64 | 5.57 | 5.58 | 5.58 | +0.03 (+0.54%) | 618,000 |
25 Jan 2018 | HKD | 5.62 | 5.62 | 5.53 | 5.55 | 5.55 | -0.08 (-1.42%) | 313,500 |
24 Jan 2018 | HKD | 5.65 | 5.66 | 5.63 | 5.63 | 5.63 | -0.02 (-0.35%) | 538,000 |
23 Jan 2018 | HKD | 5.66 | 5.78 | 5.64 | 5.65 | 5.65 | -0.01 (-0.18%) | 1,491,000 |
22 Jan 2018 | HKD | 5.66 | 5.66 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 3,490,500 |
19 Jan 2018 | HKD | 5.66 | 5.67 | 5.64 | 5.65 | 5.65 | 0.0 (0.0%) | 514,000 |
18 Jan 2018 | HKD | 5.64 | 5.69 | 5.63 | 5.65 | 5.65 | -0.03 (-0.53%) | 2,065,500 |
17 Jan 2018 | HKD | 5.56 | 5.85 | 5.56 | 5.68 | 5.68 | +0.06 (+1.07%) | 96,000 |
16 Jan 2018 | HKD | 5.6 | 5.65 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 64,500 |
15 Jan 2018 | HKD | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 1,433,000 |
12 Jan 2018 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | +0.02 (+0.35%) | 14,000 |