Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 1.9 | 2.04 | 1.83 | 1.88 | 1.88 | -0.05 (-2.59%) | 7,000,000 |
28 Feb 2018 | HKD | 1.52 | 1.94 | 1.52 | 1.93 | 1.93 | +0.42 (+27.81%) | 17,230,000 |
27 Feb 2018 | HKD | 1.66 | 1.66 | 1.29 | 1.51 | 1.51 | -0.15 (-9.04%) | 33,570,000 |
26 Feb 2018 | HKD | 1.86 | 1.88 | 1.65 | 1.66 | 1.66 | -0.24 (-12.63%) | 10,760,000 |
23 Feb 2018 | HKD | 2.02 | 2.02 | 1.78 | 1.9 | 1.9 | -0.12 (-5.94%) | 13,490,000 |
22 Feb 2018 | HKD | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,770,000 |
21 Feb 2018 | HKD | 2.03 | 2.12 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 3,918,500 |
20 Feb 2018 | HKD | 2.09 | 2.17 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 3,600,000 |
19 Feb 2018 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.09 | 2.09 | 2.02 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,360,000 |
14 Feb 2018 | HKD | 2.19 | 2.2 | 2.01 | 2.06 | 2.06 | -0.09 (-4.19%) | 4,940,000 |
13 Feb 2018 | HKD | 2.1 | 2.2 | 2.04 | 2.15 | 2.15 | +0.11 (+5.39%) | 7,520,000 |
12 Feb 2018 | HKD | 1.96 | 2.15 | 1.96 | 2.04 | 2.04 | +0.08 (+4.08%) | 6,200,000 |
9 Feb 2018 | HKD | 1.99 | 2.05 | 1.88 | 1.96 | 1.96 | -0.17 (-7.98%) | 17,800,000 |
8 Feb 2018 | HKD | 2.3 | 2.42 | 1.92 | 2.13 | 2.13 | -0.16 (-6.99%) | 22,870,000 |
7 Feb 2018 | HKD | 2.11 | 2.49 | 2.1 | 2.29 | 2.29 | +0.3 (+15.08%) | 34,270,000 |
6 Feb 2018 | HKD | 2.09 | 2.29 | 1.91 | 1.99 | 1.99 | -0.24 (-10.76%) | 31,401,000 |
5 Feb 2018 | HKD | 1.82 | 2.27 | 1.77 | 2.23 | 2.23 | +0.27 (+13.78%) | 38,460,000 |
2 Feb 2018 | HKD | 1.67 | 2.01 | 1.64 | 1.96 | 1.96 | +0.28 (+16.67%) | 39,560,000 |
1 Feb 2018 | HKD | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | +0.01 (+0.60%) | 4,100,000 |
31 Jan 2018 | HKD | 1.69 | 1.72 | 1.6 | 1.67 | 1.67 | -0.02 (-1.18%) | 9,750,000 |
30 Jan 2018 | HKD | 1.8 | 1.87 | 1.61 | 1.69 | 1.69 | -0.06 (-3.43%) | 19,530,000 |
29 Jan 2018 | HKD | 1.58 | 1.76 | 1.54 | 1.75 | 1.75 | +0.24 (+15.89%) | 24,080,000 |
26 Jan 2018 | HKD | 1.42 | 1.52 | 1.41 | 1.51 | 1.51 | +0.11 (+7.86%) | 11,910,000 |
25 Jan 2018 | HKD | 1.36 | 1.52 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 19,710,000 |
24 Jan 2018 | HKD | 1.16 | 1.81 | 1.16 | 1.35 | 1.35 | +0.21 (+18.42%) | 75,870,000 |
23 Jan 2018 | HKD | 1.04 | 1.18 | 1.01 | 1.14 | 1.14 | +0.1 (+9.62%) | 23,890,000 |
22 Jan 2018 | HKD | 0.86 | 1.08 | 0.86 | 1.04 | 1.04 | +0.18 (+20.93%) | 35,430,000 |
19 Jan 2018 | HKD | 0.87 | 0.92 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 6,740,000 |