Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | HKD | 6.31 | 6.45 | 5.96 | 5.98 | 5.98 | -0.4 (-6.27%) | 5,262,000 |
2 Mar 2018 | HKD | 6.48 | 6.48 | 6.33 | 6.38 | 6.38 | -0.15 (-2.30%) | 1,655,999 |
1 Mar 2018 | HKD | 6.5 | 6.63 | 6.41 | 6.53 | 6.53 | -0.01 (-0.15%) | 1,193,974 |
28 Feb 2018 | HKD | 6.35 | 6.69 | 6.3 | 6.54 | 6.54 | +0.06 (+0.93%) | 4,454,000 |
27 Feb 2018 | HKD | 6.79 | 6.87 | 6.44 | 6.48 | 6.48 | -0.24 (-3.57%) | 1,813,886 |
26 Feb 2018 | HKD | 6.74 | 6.93 | 6.62 | 6.72 | 6.72 | +0.02 (+0.30%) | 1,733,000 |
23 Feb 2018 | HKD | 6.56 | 6.72 | 6.55 | 6.7 | 6.7 | +0.29 (+4.52%) | 5,036,531 |
22 Feb 2018 | HKD | 6.45 | 6.6 | 6.37 | 6.41 | 6.41 | -0.12 (-1.84%) | 3,140,000 |
21 Feb 2018 | HKD | 6.32 | 6.55 | 6.23 | 6.53 | 6.53 | +0.23 (+3.65%) | 3,107,726 |
20 Feb 2018 | HKD | 6.2 | 6.37 | 6.1 | 6.3 | 6.3 | +0.07 (+1.12%) | 1,808,000 |
19 Feb 2018 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 5.93 | 6.28 | 5.93 | 6.23 | 6.23 | +0.26 (+4.36%) | 1,058,297 |
14 Feb 2018 | HKD | 5.83 | 6.01 | 5.8 | 5.97 | 5.97 | +0.13 (+2.23%) | 2,589,094 |
13 Feb 2018 | HKD | 5.75 | 6.03 | 5.75 | 5.84 | 5.84 | +0.21 (+3.73%) | 3,898,000 |
12 Feb 2018 | HKD | 5.58 | 5.72 | 5.5 | 5.63 | 5.63 | +0.06 (+1.08%) | 1,781,000 |
9 Feb 2018 | HKD | 5.64 | 5.64 | 5.33 | 5.57 | 5.57 | -0.43 (-7.17%) | 4,011,000 |
8 Feb 2018 | HKD | 6.2 | 6.29 | 5.92 | 6 | 6 | -0.06 (-0.99%) | 2,411,000 |
7 Feb 2018 | HKD | 6.5 | 6.68 | 6.01 | 6.06 | 6.06 | -0.28 (-4.42%) | 5,882,000 |
6 Feb 2018 | HKD | 6.82 | 6.83 | 6.33 | 6.34 | 6.34 | -0.69 (-9.82%) | 8,368,000 |
5 Feb 2018 | HKD | 7 | 7.13 | 6.91 | 7.03 | 7.03 | -0.19 (-2.63%) | 2,155,008 |
2 Feb 2018 | HKD | 7.15 | 7.24 | 6.83 | 7.22 | 7.22 | +0.23 (+3.29%) | 3,161,848 |
1 Feb 2018 | HKD | 7.16 | 7.23 | 6.94 | 6.99 | 6.99 | -0.14 (-1.96%) | 1,795,634 |
31 Jan 2018 | HKD | 7.22 | 7.22 | 6.84 | 7.13 | 7.13 | -0.03 (-0.42%) | 3,795,000 |
30 Jan 2018 | HKD | 7.25 | 7.34 | 7.02 | 7.16 | 7.16 | -0.08 (-1.10%) | 5,640,000 |
29 Jan 2018 | HKD | 7.08 | 7.36 | 6.96 | 7.24 | 7.24 | +0.25 (+3.58%) | 6,222,000 |
26 Jan 2018 | HKD | 6.93 | 7.14 | 6.87 | 6.99 | 6.99 | +0.09 (+1.30%) | 4,588,000 |
25 Jan 2018 | HKD | 6.95 | 7 | 6.68 | 6.9 | 6.9 | +0.12 (+1.77%) | 3,527,000 |
24 Jan 2018 | HKD | 6.82 | 6.9 | 6.7 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,329,800 |
23 Jan 2018 | HKD | 6.7 | 6.91 | 6.65 | 6.8 | 6.8 | +0.17 (+2.56%) | 5,637,000 |