Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | HKD | 2.4 | 2.43 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 432,000 |
21 Feb 2018 | HKD | 2.42 | 2.44 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 563,000 |
20 Feb 2018 | HKD | 2.39 | 2.43 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 465,000 |
19 Feb 2018 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 722,000 |
14 Feb 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 760,000 |
13 Feb 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 477,000 |
12 Feb 2018 | HKD | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 1,770,000 |
9 Feb 2018 | HKD | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | -0.05 (-2.08%) | 3,465,237 |
8 Feb 2018 | HKD | 2.43 | 2.44 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 2,107,500 |
7 Feb 2018 | HKD | 2.38 | 2.48 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 4,058,058 |
6 Feb 2018 | HKD | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | -0.06 (-2.45%) | 2,820,000 |
5 Feb 2018 | HKD | 2.44 | 2.46 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 2,497,042 |
2 Feb 2018 | HKD | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 429,000 |
1 Feb 2018 | HKD | 2.46 | 2.47 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,044,000 |
31 Jan 2018 | HKD | 2.46 | 2.46 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 968,000 |
30 Jan 2018 | HKD | 2.45 | 2.46 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 905,000 |
29 Jan 2018 | HKD | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,084,000 |
26 Jan 2018 | HKD | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,098,220 |
25 Jan 2018 | HKD | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 564,000 |
24 Jan 2018 | HKD | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 619,000 |
23 Jan 2018 | HKD | 2.48 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 1,074,100 |
22 Jan 2018 | HKD | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 965,700 |
19 Jan 2018 | HKD | 2.46 | 2.46 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 565,000 |
18 Jan 2018 | HKD | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 675,000 |
17 Jan 2018 | HKD | 2.45 | 2.46 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 947,000 |
16 Jan 2018 | HKD | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 1,587,600 |
15 Jan 2018 | HKD | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 1,144,571 |
12 Jan 2018 | HKD | 2.44 | 2.47 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 798,000 |