Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 3.35 | 3.6 | 3.35 | 3.55 | 3.55 | +0.19 (+5.65%) | 180,000 |
28 Feb 2018 | HKD | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 173,000 |
27 Feb 2018 | HKD | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 159,340 |
26 Feb 2018 | HKD | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -0.07 (-1.98%) | 1,000 |
23 Feb 2018 | HKD | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | 0.0 (0.0%) | 148,000 |
22 Feb 2018 | HKD | 3.45 | 3.55 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 559,000 |
21 Feb 2018 | HKD | 3.41 | 3.48 | 3.4 | 3.45 | 3.45 | -0.03 (-0.86%) | 342,000 |
20 Feb 2018 | HKD | 3.31 | 3.5 | 3.31 | 3.48 | 3.48 | +0.18 (+5.45%) | 204,031 |
19 Feb 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.3 | 3.3 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 129,000 |
14 Feb 2018 | HKD | 3.23 | 3.3 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 231,000 |
13 Feb 2018 | HKD | 3.37 | 3.4 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 256,436 |
12 Feb 2018 | HKD | 3.31 | 3.31 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 153,000 |
9 Feb 2018 | HKD | 3.4 | 3.4 | 3.18 | 3.3 | 3.3 | -0.14 (-4.07%) | 457,691 |
8 Feb 2018 | HKD | 3.4 | 3.44 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,779,000 |
7 Feb 2018 | HKD | 3.45 | 3.51 | 3.35 | 3.4 | 3.4 | +0.07 (+2.10%) | 843,169 |
6 Feb 2018 | HKD | 3.35 | 3.38 | 3.3 | 3.33 | 3.33 | -0.17 (-4.86%) | 786,409 |
5 Feb 2018 | HKD | 3.31 | 3.64 | 3.31 | 3.5 | 3.5 | +0.04 (+1.16%) | 261,000 |
2 Feb 2018 | HKD | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 202,377 |
1 Feb 2018 | HKD | 3.52 | 3.52 | 3.28 | 3.46 | 3.46 | -0.06 (-1.70%) | 459,641 |
31 Jan 2018 | HKD | 3.55 | 3.55 | 3.42 | 3.52 | 3.52 | -0.03 (-0.85%) | 465,300 |
30 Jan 2018 | HKD | 3.6 | 3.62 | 3.51 | 3.55 | 3.55 | -0.04 (-1.11%) | 455,000 |
29 Jan 2018 | HKD | 3.6 | 3.7 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 669,000 |
26 Jan 2018 | HKD | 3.64 | 3.64 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 573,000 |
25 Jan 2018 | HKD | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 722,000 |
24 Jan 2018 | HKD | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 244,000 |
23 Jan 2018 | HKD | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,302,000 |
22 Jan 2018 | HKD | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.08 (-2.14%) | 859,000 |
19 Jan 2018 | HKD | 3.8 | 3.8 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 762,000 |