Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 2.7 | 2.76 | 2.58 | 2.68 | 2.68 | -0.01 (-0.37%) | 2,462,000 |
14 Feb 2018 | HKD | 2.45 | 2.77 | 2.45 | 2.69 | 2.69 | +0.23 (+9.35%) | 15,904,000 |
13 Feb 2018 | HKD | 2.44 | 2.48 | 2.4 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,650,000 |
12 Feb 2018 | HKD | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 1,632,000 |
9 Feb 2018 | HKD | 2.5 | 2.5 | 2.41 | 2.45 | 2.45 | -0.06 (-2.39%) | 4,798,000 |
8 Feb 2018 | HKD | 2.5 | 2.54 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,048,317 |
7 Feb 2018 | HKD | 2.43 | 2.5 | 2.41 | 2.5 | 2.5 | +0.08 (+3.31%) | 5,506,000 |
6 Feb 2018 | HKD | 2.48 | 2.49 | 2.36 | 2.42 | 2.42 | -0.07 (-2.81%) | 3,668,000 |
5 Feb 2018 | HKD | 2.5 | 2.51 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,036,000 |
2 Feb 2018 | HKD | 2.5 | 2.54 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,084,000 |
1 Feb 2018 | HKD | 2.51 | 2.53 | 2.45 | 2.51 | 2.51 | 0.0 (0.0%) | 2,008,010 |
31 Jan 2018 | HKD | 2.5 | 2.52 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 1,212,000 |
30 Jan 2018 | HKD | 2.49 | 2.55 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,128,000 |
29 Jan 2018 | HKD | 2.49 | 2.52 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 1,614,000 |
26 Jan 2018 | HKD | 2.49 | 2.51 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 1,038,000 |
25 Jan 2018 | HKD | 2.52 | 2.53 | 2.45 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,962,000 |
24 Jan 2018 | HKD | 2.51 | 2.54 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 1,326,000 |
23 Jan 2018 | HKD | 2.51 | 2.53 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,564,000 |
22 Jan 2018 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,798,010 |
19 Jan 2018 | HKD | 2.53 | 2.54 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,142,000 |
18 Jan 2018 | HKD | 2.53 | 2.54 | 2.48 | 2.52 | 2.52 | -0.02 (-0.79%) | 2,408,000 |
17 Jan 2018 | HKD | 2.5 | 2.54 | 2.44 | 2.54 | 2.54 | +0.05 (+2.01%) | 3,022,000 |
16 Jan 2018 | HKD | 2.5 | 2.52 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,294,000 |
15 Jan 2018 | HKD | 2.52 | 2.56 | 2.45 | 2.5 | 2.5 | -0.03 (-1.19%) | 3,398,000 |
12 Jan 2018 | HKD | 2.61 | 2.63 | 2.52 | 2.53 | 2.53 | -0.09 (-3.44%) | 2,800,000 |
11 Jan 2018 | HKD | 2.63 | 2.65 | 2.55 | 2.62 | 2.62 | -0.02 (-0.76%) | 3,008,000 |
10 Jan 2018 | HKD | 2.51 | 2.65 | 2.5 | 2.64 | 2.64 | +0.14 (+5.60%) | 3,314,000 |
9 Jan 2018 | HKD | 2.62 | 2.62 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 3,711,487 |
8 Jan 2018 | HKD | 2.68 | 2.69 | 2.6 | 2.63 | 2.63 | -0.06 (-2.23%) | 2,010,000 |
5 Jan 2018 | HKD | 2.7 | 2.73 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,584,000 |