Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | HKD | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,410,800 |
1 Feb 2018 | HKD | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,671,345 |
31 Jan 2018 | HKD | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,818,400 |
30 Jan 2018 | HKD | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 1,551,300 |
29 Jan 2018 | HKD | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 1,249,500 |
26 Jan 2018 | HKD | 4.01 | 4.02 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 1,990,700 |
25 Jan 2018 | HKD | 4 | 4.01 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 3,257,042 |
24 Jan 2018 | HKD | 4 | 4.01 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 981,900 |
23 Jan 2018 | HKD | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 4,057,302 |
22 Jan 2018 | HKD | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 1,595,080 |
19 Jan 2018 | HKD | 4 | 4.02 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 1,102,002 |
18 Jan 2018 | HKD | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,023,000 |
17 Jan 2018 | HKD | 4.01 | 4.08 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 4,361,135 |
16 Jan 2018 | HKD | 4 | 4.03 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,051,200 |
15 Jan 2018 | HKD | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,658,400 |
12 Jan 2018 | HKD | 4.01 | 4.01 | 3.95 | 4 | 4 | 0.0 (0.0%) | 1,308,722 |
11 Jan 2018 | HKD | 4.01 | 4.01 | 3.94 | 4 | 4 | -0.01 (-0.25%) | 1,711,300 |
10 Jan 2018 | HKD | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 2,651,330 |
9 Jan 2018 | HKD | 4.02 | 4.1 | 3.96 | 4.01 | 4.01 | -0.07 (-1.72%) | 5,147,300 |
8 Jan 2018 | HKD | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,019,813 |
5 Jan 2018 | HKD | 4.05 | 4.12 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,816,890 |
4 Jan 2018 | HKD | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 2,936,010 |
3 Jan 2018 | HKD | 4.12 | 4.18 | 4.07 | 4.18 | 4.18 | +0.06 (+1.46%) | 2,285,625 |
2 Jan 2018 | HKD | 4.07 | 4.12 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,647,592 |
1 Jan 2018 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 3.95 | 4.1 | 3.95 | 4.1 | 4.1 | +0.07 (+1.74%) | 3,779,700 |
28 Dec 2017 | HKD | 3.98 | 4.04 | 3.97 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,171,600 |
27 Dec 2017 | HKD | 4.03 | 4.03 | 3.91 | 4.02 | 4.02 | -0.01 (-0.25%) | 2,284,000 |
26 Dec 2017 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |