Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | HKD | 2.9 | 2.99 | 2.9 | 2.99 | 2.99 | +0.07 (+2.40%) | 8,242,000 |
1 Feb 2018 | HKD | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | +0.09 (+3.18%) | 19,654,000 |
31 Jan 2018 | HKD | 2.82 | 2.85 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 7,504,000 |
30 Jan 2018 | HKD | 2.74 | 2.84 | 2.74 | 2.83 | 2.83 | +0.13 (+4.81%) | 10,764,000 |
29 Jan 2018 | HKD | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 13,602,000 |
26 Jan 2018 | HKD | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 10,594,000 |
25 Jan 2018 | HKD | 2.9 | 2.9 | 2.77 | 2.78 | 2.78 | -0.11 (-3.81%) | 10,424,000 |
24 Jan 2018 | HKD | 2.9 | 2.91 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 11,020,000 |
23 Jan 2018 | HKD | 3.03 | 3.03 | 2.88 | 2.89 | 2.89 | -0.12 (-3.99%) | 12,838,000 |
22 Jan 2018 | HKD | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 9,826,000 |
19 Jan 2018 | HKD | 3.18 | 3.18 | 3.04 | 3.05 | 3.05 | -0.12 (-3.79%) | 8,636,000 |
18 Jan 2018 | HKD | 3.02 | 3.18 | 3.02 | 3.17 | 3.17 | +0.16 (+5.32%) | 14,788,000 |
17 Jan 2018 | HKD | 3.03 | 3.03 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 13,578,000 |
16 Jan 2018 | HKD | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 10,024,000 |
15 Jan 2018 | HKD | 3.06 | 3.06 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 10,262,000 |
12 Jan 2018 | HKD | 3.06 | 3.08 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 11,079,000 |
11 Jan 2018 | HKD | 3.01 | 3.1 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 11,995,000 |
10 Jan 2018 | HKD | 2.93 | 3.01 | 2.93 | 3 | 3 | +0.08 (+2.74%) | 10,290,000 |
9 Jan 2018 | HKD | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | +0.02 (+0.69%) | 10,034,000 |
8 Jan 2018 | HKD | 2.91 | 2.96 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 10,266,000 |
5 Jan 2018 | HKD | 2.84 | 2.92 | 2.84 | 2.91 | 2.91 | +0.08 (+2.83%) | 2,674,000 |
4 Jan 2018 | HKD | 2.71 | 2.83 | 2.7 | 2.83 | 2.83 | +0.13 (+4.81%) | 3,856,000 |
3 Jan 2018 | HKD | 2.71 | 2.73 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 2,538,000 |
2 Jan 2018 | HKD | 2.64 | 2.71 | 2.64 | 2.7 | 2.7 | +0.06 (+2.27%) | 2,752,000 |
1 Jan 2018 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 2.63 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,082,000 |
28 Dec 2017 | HKD | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 1,418,000 |
27 Dec 2017 | HKD | 2.56 | 2.67 | 2.55 | 2.66 | 2.66 | +0.09 (+3.50%) | 3,639,889 |
26 Dec 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |