Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | HKD | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 6.36 | 6.41 | 6.3 | 6.34 | 6.34 | +0.15 (+2.42%) | 6,248,000 |
14 Feb 2018 | HKD | 6.18 | 6.22 | 6 | 6.19 | 6.19 | +0.09 (+1.48%) | 3,992,800 |
13 Feb 2018 | HKD | 6.13 | 6.13 | 5.94 | 6.1 | 6.1 | +0.12 (+2.01%) | 7,127,450 |
12 Feb 2018 | HKD | 6.06 | 6.06 | 5.84 | 5.98 | 5.98 | 0.0 (0.0%) | 6,368,500 |
9 Feb 2018 | HKD | 5.98 | 5.98 | 5.74 | 5.98 | 5.98 | -0.13 (-2.13%) | 9,127,130 |
8 Feb 2018 | HKD | 6.08 | 6.11 | 5.99 | 6.11 | 6.11 | 0.0 (0.0%) | 6,236,500 |
7 Feb 2018 | HKD | 6.22 | 6.31 | 5.96 | 6.11 | 6.11 | -0.11 (-1.77%) | 8,701,000 |
6 Feb 2018 | HKD | 6.4 | 6.42 | 6.13 | 6.22 | 6.22 | -0.26 (-4.01%) | 18,800,500 |
5 Feb 2018 | HKD | 6.48 | 6.55 | 6.35 | 6.48 | 6.48 | -0.21 (-3.14%) | 9,822,358 |
2 Feb 2018 | HKD | 6.6 | 6.69 | 6.49 | 6.69 | 6.69 | +0.17 (+2.61%) | 7,306,387 |
1 Feb 2018 | HKD | 6.69 | 6.69 | 6.51 | 6.52 | 6.52 | -0.14 (-2.10%) | 6,112,000 |
31 Jan 2018 | HKD | 6.62 | 6.66 | 6.4 | 6.66 | 6.66 | +0.13 (+1.99%) | 5,443,000 |
30 Jan 2018 | HKD | 6.9 | 6.9 | 6.43 | 6.53 | 6.53 | -0.16 (-2.39%) | 9,677,030 |
29 Jan 2018 | HKD | 6.63 | 6.82 | 6.63 | 6.69 | 6.69 | +0.02 (+0.30%) | 11,531,200 |
26 Jan 2018 | HKD | 6.6 | 6.69 | 6.5 | 6.67 | 6.67 | +0.05 (+0.76%) | 9,806,497 |
25 Jan 2018 | HKD | 6.62 | 6.79 | 6.61 | 6.62 | 6.62 | +0.17 (+2.64%) | 16,652,615 |
24 Jan 2018 | HKD | 6.37 | 6.48 | 6.36 | 6.45 | 6.45 | +0.14 (+2.22%) | 8,286,080 |
23 Jan 2018 | HKD | 6.35 | 6.44 | 6.3 | 6.31 | 6.31 | -0.04 (-0.63%) | 6,005,389 |
22 Jan 2018 | HKD | 6.31 | 6.35 | 6.27 | 6.35 | 6.35 | +0.05 (+0.79%) | 4,009,936 |
19 Jan 2018 | HKD | 6.26 | 6.36 | 6.23 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,514,500 |
18 Jan 2018 | HKD | 6.24 | 6.34 | 6.18 | 6.28 | 6.28 | +0.02 (+0.32%) | 4,809,000 |
17 Jan 2018 | HKD | 6.31 | 6.36 | 6.17 | 6.26 | 6.26 | -0.07 (-1.11%) | 5,859,000 |
16 Jan 2018 | HKD | 6.38 | 6.42 | 6.3 | 6.33 | 6.33 | -0.05 (-0.78%) | 4,779,714 |
15 Jan 2018 | HKD | 6.27 | 6.55 | 6.25 | 6.38 | 6.38 | +0.25 (+4.08%) | 26,770,500 |
12 Jan 2018 | HKD | 6.11 | 6.23 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 6,367,500 |
11 Jan 2018 | HKD | 6.11 | 6.18 | 6.09 | 6.13 | 6.13 | 0.0 (0.0%) | 2,383,000 |
10 Jan 2018 | HKD | 6.14 | 6.17 | 6.06 | 6.13 | 6.13 | -0.04 (-0.65%) | 4,174,000 |
9 Jan 2018 | HKD | 6.22 | 6.25 | 6.09 | 6.17 | 6.17 | -0.07 (-1.12%) | 5,163,000 |
8 Jan 2018 | HKD | 6.18 | 6.26 | 6.18 | 6.24 | 6.24 | +0.05 (+0.81%) | 5,083,000 |