Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 2.07 | 2.13 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 56,700,771 |
21 Feb 2018 | HKD | 2.07 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 43,866,000 |
20 Feb 2018 | HKD | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 35,267,000 |
19 Feb 2018 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 34,413,127 |
14 Feb 2018 | HKD | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 44,359,000 |
13 Feb 2018 | HKD | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | +0.02 (+0.99%) | 42,616,604 |
12 Feb 2018 | HKD | 2.1 | 2.1 | 2.02 | 2.02 | 2.02 | +0.02 (+1%) | 107,561,000 |
9 Feb 2018 | HKD | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.07 (-3.38%) | 185,305,956 |
8 Feb 2018 | HKD | 2.08 | 2.1 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 62,169,970 |
7 Feb 2018 | HKD | 2.12 | 2.14 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 113,757,496 |
6 Feb 2018 | HKD | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -0.09 (-4.15%) | 166,031,968 |
5 Feb 2018 | HKD | 2.15 | 2.21 | 2.13 | 2.17 | 2.17 | -0.02 (-0.91%) | 118,640,911 |
2 Feb 2018 | HKD | 2.18 | 2.2 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 60,892,389 |
1 Feb 2018 | HKD | 2.22 | 2.23 | 2.15 | 2.17 | 2.17 | -0.04 (-1.81%) | 89,398,046 |
31 Jan 2018 | HKD | 2.2 | 2.21 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 85,892,000 |
30 Jan 2018 | HKD | 2.23 | 2.25 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 78,204,985 |
29 Jan 2018 | HKD | 2.26 | 2.28 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 95,930,765 |
26 Jan 2018 | HKD | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 108,429,199 |
25 Jan 2018 | HKD | 2.24 | 2.29 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 245,090,679 |
24 Jan 2018 | HKD | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 146,023,208 |
23 Jan 2018 | HKD | 2.19 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 57,828,167 |
22 Jan 2018 | HKD | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 71,743,000 |
19 Jan 2018 | HKD | 2.17 | 2.22 | 2.16 | 2.16 | 2.16 | +0.01 (+0.47%) | 128,367,000 |
18 Jan 2018 | HKD | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 89,473,013 |
17 Jan 2018 | HKD | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 80,630,150 |
16 Jan 2018 | HKD | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 49,867,000 |
15 Jan 2018 | HKD | 2.18 | 2.2 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 57,611,000 |
12 Jan 2018 | HKD | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 32,642,600 |