Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 6,624,000 |
14 Feb 2018 | HKD | 3.29 | 3.34 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 9,842,000 |
13 Feb 2018 | HKD | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | +0.01 (+0.31%) | 11,347,000 |
12 Feb 2018 | HKD | 3.27 | 3.36 | 3.22 | 3.26 | 3.26 | +0.05 (+1.56%) | 36,458,887 |
9 Feb 2018 | HKD | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | 0.0 (0.0%) | 33,916,000 |
8 Feb 2018 | HKD | 3.18 | 3.24 | 3.14 | 3.21 | 3.21 | +0.04 (+1.26%) | 19,662,000 |
7 Feb 2018 | HKD | 3.28 | 3.28 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 26,093,029 |
6 Feb 2018 | HKD | 3.24 | 3.27 | 3.11 | 3.14 | 3.14 | -0.18 (-5.42%) | 51,317,793 |
5 Feb 2018 | HKD | 3.16 | 3.38 | 3.15 | 3.32 | 3.32 | +0.06 (+1.84%) | 37,454,000 |
2 Feb 2018 | HKD | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | +0.1 (+3.16%) | 19,251,900 |
1 Feb 2018 | HKD | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 5,782,432 |
31 Jan 2018 | HKD | 3.15 | 3.2 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 43,696,000 |
30 Jan 2018 | HKD | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 6,954,000 |
29 Jan 2018 | HKD | 3.2 | 3.21 | 3.16 | 3.17 | 3.17 | -0.04 (-1.25%) | 7,321,000 |
26 Jan 2018 | HKD | 3.15 | 3.25 | 3.15 | 3.21 | 3.21 | +0.05 (+1.58%) | 14,043,000 |
25 Jan 2018 | HKD | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,120,013 |
24 Jan 2018 | HKD | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 6,156,000 |
23 Jan 2018 | HKD | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 6,592,013 |
22 Jan 2018 | HKD | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 11,350,000 |
19 Jan 2018 | HKD | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 7,296,761 |
18 Jan 2018 | HKD | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 8,878,413 |
17 Jan 2018 | HKD | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,394,952 |
16 Jan 2018 | HKD | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 5,722,000 |
15 Jan 2018 | HKD | 3.15 | 3.16 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 6,797,000 |
12 Jan 2018 | HKD | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 10,032,760 |
11 Jan 2018 | HKD | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 10,822,000 |
10 Jan 2018 | HKD | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 5,314,106 |
9 Jan 2018 | HKD | 3.13 | 3.13 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 6,010,400 |
8 Jan 2018 | HKD | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 5,211,860 |
5 Jan 2018 | HKD | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 6,558,190 |