Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | HKD | 3.54 | 3.65 | 3.52 | 3.64 | 3.64 | +0.09 (+2.54%) | 16,404,500 |
20 Feb 2018 | HKD | 3.54 | 3.59 | 3.45 | 3.55 | 3.55 | +0.03 (+0.85%) | 18,718,391 |
19 Feb 2018 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | +0.08 (+2.33%) | 14,679,120 |
14 Feb 2018 | HKD | 3.41 | 3.45 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 23,800,439 |
13 Feb 2018 | HKD | 3.41 | 3.54 | 3.39 | 3.41 | 3.41 | +0.03 (+0.89%) | 28,962,740 |
12 Feb 2018 | HKD | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | +0.07 (+2.11%) | 35,470,000 |
9 Feb 2018 | HKD | 3.46 | 3.48 | 3.27 | 3.31 | 3.31 | -0.29 (-8.06%) | 182,437,594 |
8 Feb 2018 | HKD | 3.6 | 3.68 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 41,900,059 |
7 Feb 2018 | HKD | 3.75 | 3.8 | 3.57 | 3.61 | 3.61 | -0.02 (-0.55%) | 147,782,297 |
6 Feb 2018 | HKD | 3.76 | 3.78 | 3.62 | 3.63 | 3.63 | -0.24 (-6.20%) | 79,666,914 |
5 Feb 2018 | HKD | 3.82 | 3.92 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 46,875,680 |
2 Feb 2018 | HKD | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 38,525,059 |
1 Feb 2018 | HKD | 3.95 | 4 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 47,461,922 |
31 Jan 2018 | HKD | 3.91 | 3.97 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 49,261,000 |
30 Jan 2018 | HKD | 4.04 | 4.08 | 3.92 | 3.93 | 3.93 | -0.14 (-3.44%) | 44,258,594 |
29 Jan 2018 | HKD | 4.05 | 4.13 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 37,199,633 |
26 Jan 2018 | HKD | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 54,115,000 |
25 Jan 2018 | HKD | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 44,412,000 |
24 Jan 2018 | HKD | 4.1 | 4.11 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 52,170,953 |
23 Jan 2018 | HKD | 4 | 4.11 | 3.99 | 4.09 | 4.09 | +0.08 (+2.00%) | 61,182,500 |
22 Jan 2018 | HKD | 3.97 | 4.04 | 3.93 | 4.01 | 4.01 | +0.05 (+1.26%) | 64,068,000 |
19 Jan 2018 | HKD | 3.94 | 4 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 99,849,000 |
18 Jan 2018 | HKD | 3.88 | 3.99 | 3.86 | 3.94 | 3.94 | +0.08 (+2.07%) | 72,464,320 |
17 Jan 2018 | HKD | 3.8 | 3.86 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 44,760,520 |
16 Jan 2018 | HKD | 3.77 | 3.81 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 29,583,930 |
15 Jan 2018 | HKD | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 26,556,920 |
12 Jan 2018 | HKD | 3.76 | 3.8 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 34,047,559 |
11 Jan 2018 | HKD | 3.8 | 3.82 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 26,867,869 |