Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 3.26 | 3.32 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 417,600 |
14 Feb 2018 | HKD | 3.25 | 3.29 | 3.16 | 3.26 | 3.26 | +0.1 (+3.16%) | 709,000 |
13 Feb 2018 | HKD | 3.1 | 3.2 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 986,809 |
12 Feb 2018 | HKD | 3.06 | 3.15 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 835,000 |
9 Feb 2018 | HKD | 3.1 | 3.1 | 2.76 | 3.06 | 3.06 | -0.16 (-4.97%) | 6,206,000 |
8 Feb 2018 | HKD | 3.37 | 3.38 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 785,000 |
7 Feb 2018 | HKD | 3.54 | 3.54 | 3.1 | 3.25 | 3.25 | -0.14 (-4.13%) | 1,663,000 |
6 Feb 2018 | HKD | 3.41 | 3.48 | 3.2 | 3.39 | 3.39 | -0.21 (-5.83%) | 3,591,000 |
5 Feb 2018 | HKD | 3.5 | 3.6 | 3.45 | 3.6 | 3.6 | -0.01 (-0.28%) | 956,000 |
2 Feb 2018 | HKD | 3.5 | 3.61 | 3.5 | 3.61 | 3.61 | +0.08 (+2.27%) | 1,394,000 |
1 Feb 2018 | HKD | 3.54 | 3.64 | 3.49 | 3.53 | 3.53 | -0.04 (-1.12%) | 880,000 |
31 Jan 2018 | HKD | 3.52 | 3.63 | 3.5 | 3.57 | 3.57 | +0.06 (+1.71%) | 730,000 |
30 Jan 2018 | HKD | 3.5 | 3.57 | 3.47 | 3.51 | 3.51 | -0.06 (-1.68%) | 900,000 |
29 Jan 2018 | HKD | 3.71 | 3.71 | 3.47 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,230,000 |
26 Jan 2018 | HKD | 3.53 | 3.65 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 1,547,000 |
25 Jan 2018 | HKD | 3.51 | 3.61 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 1,331,000 |
24 Jan 2018 | HKD | 3.49 | 3.63 | 3.4 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,950,000 |
23 Jan 2018 | HKD | 3.62 | 3.78 | 3.37 | 3.49 | 3.49 | -0.2 (-5.42%) | 5,370,000 |
22 Jan 2018 | HKD | 3.87 | 3.88 | 3.64 | 3.69 | 3.69 | -0.18 (-4.65%) | 2,655,000 |
19 Jan 2018 | HKD | 3.81 | 3.9 | 3.7 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,021,000 |
18 Jan 2018 | HKD | 3.95 | 3.95 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,532,000 |
17 Jan 2018 | HKD | 3.72 | 3.96 | 3.72 | 3.95 | 3.95 | +0.11 (+2.86%) | 2,516,000 |
16 Jan 2018 | HKD | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 594,545 |
15 Jan 2018 | HKD | 3.8 | 3.9 | 3.69 | 3.89 | 3.89 | +0.16 (+4.29%) | 3,927,000 |
12 Jan 2018 | HKD | 3.7 | 3.81 | 3.5 | 3.73 | 3.73 | +0.1 (+2.75%) | 4,701,000 |
11 Jan 2018 | HKD | 3.89 | 3.98 | 3.5 | 3.63 | 3.63 | -0.16 (-4.22%) | 5,650,000 |
10 Jan 2018 | HKD | 3.71 | 3.92 | 3.71 | 3.79 | 3.79 | +0.08 (+2.16%) | 4,527,000 |
9 Jan 2018 | HKD | 3.67 | 3.75 | 3.6 | 3.71 | 3.71 | +0.05 (+1.37%) | 2,047,000 |
8 Jan 2018 | HKD | 3.35 | 3.7 | 3.35 | 3.66 | 3.66 | +0.3 (+8.93%) | 4,036,000 |
5 Jan 2018 | HKD | 3.4 | 3.48 | 3.33 | 3.36 | 3.36 | -0.12 (-3.45%) | 2,299,000 |