Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 3.47 | 3.51 | 3.39 | 3.47 | 3.47 | +0.05 (+1.46%) | 3,226,000 |
14 Feb 2018 | HKD | 3.49 | 3.49 | 3.3 | 3.42 | 3.42 | -0.01 (-0.29%) | 3,706,000 |
13 Feb 2018 | HKD | 3.38 | 3.56 | 3.3 | 3.43 | 3.43 | +0.16 (+4.89%) | 9,376,006 |
12 Feb 2018 | HKD | 3.18 | 3.32 | 3.1 | 3.27 | 3.27 | +0.12 (+3.81%) | 9,302,000 |
9 Feb 2018 | HKD | 3.2 | 3.3 | 3 | 3.15 | 3.15 | -0.3 (-8.70%) | 18,756,000 |
8 Feb 2018 | HKD | 3.42 | 3.52 | 3.28 | 3.45 | 3.45 | +0.13 (+3.92%) | 7,468,000 |
7 Feb 2018 | HKD | 3.75 | 3.81 | 3.2 | 3.32 | 3.32 | -0.15 (-4.32%) | 33,390,000 |
6 Feb 2018 | HKD | 3.8 | 3.99 | 3.45 | 3.47 | 3.47 | -0.61 (-14.95%) | 22,628,000 |
5 Feb 2018 | HKD | 3.81 | 4.14 | 3.81 | 4.08 | 4.08 | -0.08 (-1.92%) | 8,676,000 |
2 Feb 2018 | HKD | 4.16 | 4.33 | 4.05 | 4.16 | 4.16 | -0.04 (-0.95%) | 10,398,800 |
1 Feb 2018 | HKD | 4.45 | 4.61 | 4.16 | 4.2 | 4.2 | -0.27 (-6.04%) | 17,420,000 |
31 Jan 2018 | HKD | 4.45 | 4.83 | 4.41 | 4.47 | 4.47 | -0.08 (-1.76%) | 35,722,000 |
30 Jan 2018 | HKD | 4.38 | 4.84 | 4.26 | 4.55 | 4.55 | +0.09 (+2.02%) | 43,302,000 |
29 Jan 2018 | HKD | 3.97 | 4.52 | 3.96 | 4.46 | 4.46 | +0.55 (+14.07%) | 61,911,246 |
26 Jan 2018 | HKD | 3.5 | 3.97 | 3.5 | 3.91 | 3.91 | +0.41 (+11.71%) | 35,162,500 |
25 Jan 2018 | HKD | 3.87 | 3.88 | 3.46 | 3.5 | 3.5 | -0.37 (-9.56%) | 20,595,000 |
24 Jan 2018 | HKD | 3.95 | 4.03 | 3.71 | 3.87 | 3.87 | -0.21 (-5.15%) | 27,264,301 |
23 Jan 2018 | HKD | 4.35 | 4.4 | 4 | 4.08 | 4.08 | -0.16 (-3.77%) | 27,954,350 |
22 Jan 2018 | HKD | 4.2 | 4.64 | 4.18 | 4.24 | 4.24 | -0.1 (-2.30%) | 33,037,000 |
19 Jan 2018 | HKD | 5 | 5.42 | 4.19 | 4.34 | 4.34 | -0.38 (-8.05%) | 145,511,203 |
18 Jan 2018 | HKD | 3.16 | 5.81 | 3.1 | 4.72 | 4.72 | +1.57 (+49.84%) | 339,932,469 |
17 Jan 2018 | HKD | 3.05 | 3.3 | 2.97 | 3.15 | 3.15 | +0.12 (+3.96%) | 36,148,000 |
16 Jan 2018 | HKD | 2.73 | 3.16 | 2.71 | 3.03 | 3.03 | +0.31 (+11.40%) | 27,641,000 |
15 Jan 2018 | HKD | 2.92 | 2.95 | 2.68 | 2.72 | 2.72 | -0.2 (-6.85%) | 13,465,000 |
12 Jan 2018 | HKD | 3.06 | 3.1 | 2.87 | 2.92 | 2.92 | -0.16 (-5.19%) | 13,349,000 |
11 Jan 2018 | HKD | 3.13 | 3.15 | 2.99 | 3.08 | 3.08 | -0.07 (-2.22%) | 8,726,000 |
10 Jan 2018 | HKD | 3.28 | 3.31 | 3.11 | 3.15 | 3.15 | -0.09 (-2.78%) | 10,056,600 |
9 Jan 2018 | HKD | 3.29 | 3.35 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,376,000 |
8 Jan 2018 | HKD | 3.25 | 3.31 | 3.09 | 3.25 | 3.25 | +0.04 (+1.25%) | 17,014,000 |
5 Jan 2018 | HKD | 3.21 | 3.32 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 10,819,000 |