Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 4.78 | 4.93 | 4.73 | 4.93 | 4.93 | +0.08 (+1.65%) | 38,227,347 |
28 Feb 2018 | HKD | 4.88 | 4.89 | 4.77 | 4.85 | 4.85 | -0.06 (-1.22%) | 66,499,000 |
27 Feb 2018 | HKD | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 86,987,703 |
26 Feb 2018 | HKD | 4.95 | 4.97 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 24,011,531 |
23 Feb 2018 | HKD | 4.87 | 4.95 | 4.85 | 4.91 | 4.91 | +0.08 (+1.66%) | 46,531,000 |
22 Feb 2018 | HKD | 4.82 | 4.87 | 4.74 | 4.83 | 4.83 | -0.01 (-0.21%) | 110,624,000 |
21 Feb 2018 | HKD | 4.72 | 4.86 | 4.71 | 4.84 | 4.84 | +0.13 (+2.76%) | 60,278,342 |
20 Feb 2018 | HKD | 4.7 | 4.76 | 4.6 | 4.71 | 4.71 | -0.04 (-0.84%) | 24,895,300 |
19 Feb 2018 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 4.77 | 4.77 | 4.7 | 4.75 | 4.75 | +0.07 (+1.50%) | 44,665,120 |
14 Feb 2018 | HKD | 4.63 | 4.72 | 4.57 | 4.68 | 4.68 | +0.14 (+3.08%) | 70,202,000 |
13 Feb 2018 | HKD | 4.58 | 4.7 | 4.53 | 4.54 | 4.54 | +0.03 (+0.67%) | 94,168,000 |
12 Feb 2018 | HKD | 4.51 | 4.59 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 46,835,300 |
9 Feb 2018 | HKD | 4.5 | 4.58 | 4.41 | 4.48 | 4.48 | -0.18 (-3.86%) | 103,873,000 |
8 Feb 2018 | HKD | 4.73 | 4.77 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 106,396,785 |
7 Feb 2018 | HKD | 5 | 5.02 | 4.69 | 4.7 | 4.7 | -0.12 (-2.49%) | 119,883,700 |
6 Feb 2018 | HKD | 4.95 | 5.05 | 4.81 | 4.82 | 4.82 | -0.34 (-6.59%) | 189,864,000 |
5 Feb 2018 | HKD | 5.01 | 5.2 | 5.01 | 5.16 | 5.16 | -0.04 (-0.77%) | 102,986,032 |
2 Feb 2018 | HKD | 5.23 | 5.24 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 78,092,000 |
1 Feb 2018 | HKD | 5.27 | 5.45 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 146,999,683 |
31 Jan 2018 | HKD | 5.12 | 5.27 | 5.07 | 5.23 | 5.23 | +0.09 (+1.75%) | 124,146,872 |
30 Jan 2018 | HKD | 5.14 | 5.3 | 5.1 | 5.14 | 5.14 | -0.08 (-1.53%) | 110,578,204 |
29 Jan 2018 | HKD | 5.05 | 5.26 | 5 | 5.22 | 5.22 | +0.25 (+5.03%) | 233,474,000 |
26 Jan 2018 | HKD | 4.71 | 5.12 | 4.71 | 4.97 | 4.97 | +0.29 (+6.20%) | 181,952,000 |
25 Jan 2018 | HKD | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -0.14 (-2.90%) | 105,769,000 |
24 Jan 2018 | HKD | 4.85 | 4.86 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 93,723,690 |
23 Jan 2018 | HKD | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 121,755,000 |
22 Jan 2018 | HKD | 4.79 | 4.82 | 4.7 | 4.78 | 4.78 | -0.02 (-0.42%) | 44,004,186 |
19 Jan 2018 | HKD | 4.81 | 4.83 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 105,035,000 |