Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 3.45 | 3.61 | 3.44 | 3.6 | 36 | +0.11 (+3.15%) | 1,322,500 |
23 Feb 2018 | HKD | 3.64 | 3.69 | 3.45 | 3.49 | 34.9 | -0.18 (-4.90%) | 757,500 |
22 Feb 2018 | HKD | 3.71 | 3.72 | 3.59 | 3.67 | 36.7 | -0.05 (-1.34%) | 925,000 |
21 Feb 2018 | HKD | 3.74 | 3.79 | 3.65 | 3.72 | 37.2 | -0.05 (-1.33%) | 785,000 |
20 Feb 2018 | HKD | 3.7 | 3.78 | 3.7 | 3.77 | 37.7 | +0.07 (+1.89%) | 700,000 |
19 Feb 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 37 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 37 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.72 | 3.72 | 3.68 | 3.7 | 37 | +0.02 (+0.54%) | 200,000 |
14 Feb 2018 | HKD | 3.58 | 3.73 | 3.56 | 3.68 | 36.8 | +0.06 (+1.66%) | 1,362,500 |
13 Feb 2018 | HKD | 3.6 | 3.85 | 3.42 | 3.62 | 36.2 | 0.0 (0.0%) | 3,312,500 |
12 Feb 2018 | HKD | 3.5 | 3.65 | 3.42 | 3.62 | 36.2 | +0.13 (+3.72%) | 4,855,000 |
9 Feb 2018 | HKD | 3.51 | 3.52 | 3.25 | 3.49 | 34.9 | -0.01 (-0.29%) | 3,182,500 |
8 Feb 2018 | HKD | 3.58 | 3.58 | 3.48 | 3.5 | 35 | -0.04 (-1.13%) | 527,500 |
7 Feb 2018 | HKD | 3.5 | 3.66 | 3.41 | 3.54 | 35.4 | +0.05 (+1.43%) | 1,037,500 |
6 Feb 2018 | HKD | 3.5 | 3.6 | 3.2 | 3.49 | 34.9 | -0.07 (-1.97%) | 2,112,500 |
5 Feb 2018 | HKD | 3.53 | 3.56 | 3.45 | 3.56 | 35.6 | -0.03 (-0.84%) | 1,147,500 |
2 Feb 2018 | HKD | 3.64 | 3.64 | 3.46 | 3.59 | 35.9 | -0.05 (-1.37%) | 1,210,000 |
1 Feb 2018 | HKD | 3.63 | 3.69 | 3.56 | 3.64 | 36.4 | 0.0 (0.0%) | 830,000 |
31 Jan 2018 | HKD | 3.63 | 3.7 | 3.6 | 3.64 | 36.4 | 0.0 (0.0%) | 1,060,000 |
30 Jan 2018 | HKD | 3.66 | 3.73 | 3.57 | 3.64 | 36.4 | -0.03 (-0.82%) | 1,582,500 |
29 Jan 2018 | HKD | 3.65 | 3.75 | 3.63 | 3.67 | 36.7 | +0.01 (+0.27%) | 1,612,500 |
26 Jan 2018 | HKD | 3.63 | 3.66 | 3.53 | 3.66 | 36.6 | +0.07 (+1.95%) | 4,717,500 |
25 Jan 2018 | HKD | 3.64 | 3.69 | 3.5 | 3.59 | 35.9 | +0.03 (+0.84%) | 2,912,500 |
24 Jan 2018 | HKD | 3.6 | 3.64 | 3.5 | 3.56 | 35.6 | -0.03 (-0.84%) | 3,197,500 |
23 Jan 2018 | HKD | 3.68 | 3.69 | 3.53 | 3.59 | 35.9 | -0.09 (-2.45%) | 5,220,000 |
22 Jan 2018 | HKD | 3.81 | 3.84 | 3.59 | 3.68 | 36.8 | -0.14 (-3.66%) | 3,562,500 |
19 Jan 2018 | HKD | 3.81 | 3.89 | 3.78 | 3.82 | 38.2 | -0.02 (-0.52%) | 3,145,000 |
18 Jan 2018 | HKD | 3.82 | 3.91 | 3.79 | 3.84 | 38.4 | +0.01 (+0.26%) | 2,580,000 |
17 Jan 2018 | HKD | 3.72 | 3.85 | 3.69 | 3.83 | 38.3 | +0.08 (+2.13%) | 3,345,000 |
16 Jan 2018 | HKD | 3.8 | 3.82 | 3.69 | 3.75 | 37.5 | -0.04 (-1.06%) | 3,192,500 |