Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | HKD | 50.5 | 50.75 | 49.6 | 50.55 | 50.55 | +0.4 (+0.80%) | 1,731,624 |
19 Feb 2018 | HKD | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 50.5 | 51 | 50 | 50.15 | 50.15 | -0.6 (-1.18%) | 1,310,363 |
14 Feb 2018 | HKD | 50 | 50.75 | 50 | 50.75 | 50.75 | +0.6 (+1.20%) | 1,366,540 |
13 Feb 2018 | HKD | 50 | 50.25 | 49.9 | 50.15 | 50.15 | +0.1 (+0.20%) | 1,773,938 |
12 Feb 2018 | HKD | 50.15 | 50.45 | 49.9 | 50.05 | 50.05 | -0.1 (-0.20%) | 1,671,763 |
9 Feb 2018 | HKD | 50 | 50.45 | 49.85 | 50.15 | 50.15 | -1.3 (-2.53%) | 4,005,023 |
8 Feb 2018 | HKD | 50.9 | 51.8 | 50.5 | 51.45 | 51.45 | +0.55 (+1.08%) | 1,966,871 |
7 Feb 2018 | HKD | 52.5 | 52.5 | 50.8 | 50.9 | 50.9 | -0.4 (-0.78%) | 3,778,430 |
6 Feb 2018 | HKD | 52.1 | 52.4 | 49.65 | 51.3 | 51.3 | -2.2 (-4.11%) | 3,353,504 |
5 Feb 2018 | HKD | 54.95 | 54.95 | 53.15 | 53.5 | 53.5 | -1.55 (-2.82%) | 2,079,621 |
2 Feb 2018 | HKD | 53.9 | 55.5 | 53.25 | 55.05 | 55.05 | +0.55 (+1.01%) | 3,418,167 |
1 Feb 2018 | HKD | 54.4 | 54.5 | 53.3 | 54.5 | 54.5 | +0.45 (+0.83%) | 3,380,638 |
31 Jan 2018 | HKD | 53.15 | 54.05 | 52.5 | 54.05 | 54.05 | +0.75 (+1.41%) | 5,417,253 |
30 Jan 2018 | HKD | 53.35 | 53.9 | 53.15 | 53.3 | 53.3 | -0.65 (-1.20%) | 2,372,626 |
29 Jan 2018 | HKD | 53.65 | 53.95 | 53.05 | 53.95 | 53.95 | +0.35 (+0.65%) | 2,091,513 |
26 Jan 2018 | HKD | 53.5 | 53.9 | 53 | 53.6 | 53.6 | -0.2 (-0.37%) | 1,867,501 |
25 Jan 2018 | HKD | 52.5 | 53.8 | 52.3 | 53.8 | 53.8 | +1.45 (+2.77%) | 4,170,330 |
24 Jan 2018 | HKD | 52.5 | 52.5 | 52.15 | 52.35 | 52.35 | -0.05 (-0.10%) | 1,451,311 |
23 Jan 2018 | HKD | 52.2 | 52.4 | 51.9 | 52.4 | 52.4 | -0.1 (-0.19%) | 3,313,582 |
22 Jan 2018 | HKD | 52.55 | 53 | 52.2 | 52.5 | 52.5 | -0.4 (-0.76%) | 2,471,515 |
19 Jan 2018 | HKD | 52.75 | 53 | 52.05 | 52.9 | 52.9 | -0.05 (-0.09%) | 4,551,216 |
18 Jan 2018 | HKD | 53.2 | 53.65 | 52.8 | 52.95 | 52.95 | -1.05 (-1.94%) | 3,574,529 |
17 Jan 2018 | HKD | 54.2 | 54.25 | 53.15 | 54 | 54 | -0.2 (-0.37%) | 2,254,856 |
16 Jan 2018 | HKD | 52.85 | 54.2 | 52.8 | 54.2 | 54.2 | +0.85 (+1.59%) | 2,249,083 |
15 Jan 2018 | HKD | 52.7 | 53.45 | 52.15 | 53.35 | 53.35 | +0.85 (+1.62%) | 1,863,854 |
12 Jan 2018 | HKD | 54 | 54.15 | 52.5 | 52.5 | 52.5 | -1.7 (-3.14%) | 2,687,270 |
11 Jan 2018 | HKD | 52.6 | 54.2 | 52.35 | 54.2 | 54.2 | +1.4 (+2.65%) | 2,821,947 |
10 Jan 2018 | HKD | 52.7 | 52.85 | 52 | 52.8 | 52.8 | -0.2 (-0.38%) | 2,743,475 |