Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 3.1 | 3.14 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 341,000 |
23 Feb 2018 | HKD | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 228,000 |
22 Feb 2018 | HKD | 3.1 | 3.13 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 203,000 |
21 Feb 2018 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.04 (+1.31%) | 0 |
20 Feb 2018 | HKD | 3.1 | 3.11 | 2.9 | 3.06 | 3.06 | -0.08 (-2.55%) | 133,000 |
19 Feb 2018 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
14 Feb 2018 | HKD | 3.15 | 3.17 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 175,000 |
13 Feb 2018 | HKD | 3.11 | 3.16 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 16,000 |
12 Feb 2018 | HKD | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 130,000 |
9 Feb 2018 | HKD | 3.11 | 3.16 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 809,000 |
8 Feb 2018 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 0 |
7 Feb 2018 | HKD | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 564,000 |
6 Feb 2018 | HKD | 3.11 | 3.19 | 3.09 | 3.17 | 3.17 | -0.04 (-1.25%) | 1,358,000 |
5 Feb 2018 | HKD | 3.12 | 3.21 | 3.11 | 3.21 | 3.21 | +0.03 (+0.94%) | 1,622,000 |
2 Feb 2018 | HKD | 3.13 | 3.27 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 3,224,000 |
1 Feb 2018 | HKD | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | -0.07 (-2.19%) | 277,000 |
31 Jan 2018 | HKD | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 503,000 |
30 Jan 2018 | HKD | 3.24 | 3.26 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 429,000 |
29 Jan 2018 | HKD | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 812,000 |
26 Jan 2018 | HKD | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 1,044,000 |
25 Jan 2018 | HKD | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 645,000 |
24 Jan 2018 | HKD | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 540,000 |
23 Jan 2018 | HKD | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 526,000 |
22 Jan 2018 | HKD | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 712,000 |
19 Jan 2018 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.11 (-3.23%) | 947,000 |
18 Jan 2018 | HKD | 3.4 | 3.41 | 3.35 | 3.41 | 3.41 | +0.01 (+0.29%) | 1,354,000 |
17 Jan 2018 | HKD | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 726,000 |
16 Jan 2018 | HKD | 3.36 | 3.36 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 151,000 |