Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 5.77 | 5.96 | 5.74 | 5.95 | 5.95 | +0.26 (+4.57%) | 4,280,000 |
14 Feb 2018 | HKD | 5.68 | 5.74 | 5.68 | 5.69 | 5.69 | +0.02 (+0.35%) | 1,775,985 |
13 Feb 2018 | HKD | 5.65 | 5.72 | 5.63 | 5.67 | 5.67 | +0.12 (+2.16%) | 4,541,500 |
12 Feb 2018 | HKD | 5.62 | 5.65 | 5.54 | 5.55 | 5.55 | -0.07 (-1.25%) | 6,295,000 |
9 Feb 2018 | HKD | 5.8 | 5.82 | 5.55 | 5.62 | 5.62 | -0.37 (-6.18%) | 12,422,100 |
8 Feb 2018 | HKD | 6 | 6.08 | 5.93 | 5.99 | 5.99 | +0.03 (+0.50%) | 3,401,000 |
7 Feb 2018 | HKD | 6.1 | 6.24 | 5.95 | 5.96 | 5.96 | +0.03 (+0.51%) | 12,201,000 |
6 Feb 2018 | HKD | 6.06 | 6.06 | 5.85 | 5.93 | 5.93 | -0.25 (-4.05%) | 26,034,000 |
5 Feb 2018 | HKD | 6.15 | 6.21 | 6.1 | 6.18 | 6.18 | -0.1 (-1.59%) | 9,363,500 |
2 Feb 2018 | HKD | 6.31 | 6.36 | 6.2 | 6.28 | 6.28 | -0.05 (-0.79%) | 5,617,500 |
1 Feb 2018 | HKD | 6.4 | 6.41 | 6.29 | 6.33 | 6.33 | -0.07 (-1.09%) | 4,177,000 |
31 Jan 2018 | HKD | 6.37 | 6.41 | 6.28 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,788,500 |
30 Jan 2018 | HKD | 6.47 | 6.5 | 6.35 | 6.38 | 6.38 | -0.13 (-2.00%) | 6,262,500 |
29 Jan 2018 | HKD | 6.48 | 6.57 | 6.4 | 6.51 | 6.51 | +0.03 (+0.46%) | 6,169,000 |
26 Jan 2018 | HKD | 6.46 | 6.54 | 6.4 | 6.48 | 6.48 | +0.02 (+0.31%) | 5,188,000 |
25 Jan 2018 | HKD | 6.55 | 6.55 | 6.35 | 6.46 | 6.46 | -0.11 (-1.67%) | 11,591,500 |
24 Jan 2018 | HKD | 6.7 | 6.7 | 6.52 | 6.57 | 6.57 | -0.13 (-1.94%) | 7,601,000 |
23 Jan 2018 | HKD | 6.8 | 6.87 | 6.68 | 6.7 | 6.7 | -0.12 (-1.76%) | 8,150,500 |
22 Jan 2018 | HKD | 6.66 | 6.88 | 6.61 | 6.82 | 6.82 | +0.16 (+2.40%) | 8,840,005 |
19 Jan 2018 | HKD | 6.75 | 6.75 | 6.63 | 6.66 | 6.66 | -0.09 (-1.33%) | 5,735,200 |
18 Jan 2018 | HKD | 6.6 | 6.77 | 6.59 | 6.75 | 6.75 | +0.18 (+2.74%) | 10,408,000 |
17 Jan 2018 | HKD | 6.63 | 6.67 | 6.51 | 6.57 | 6.57 | -0.07 (-1.05%) | 7,475,500 |
16 Jan 2018 | HKD | 6.6 | 6.72 | 6.6 | 6.64 | 6.64 | +0.03 (+0.45%) | 5,900,500 |
15 Jan 2018 | HKD | 6.85 | 6.91 | 6.6 | 6.61 | 6.61 | -0.21 (-3.08%) | 12,762,893 |
12 Jan 2018 | HKD | 7.03 | 7.1 | 6.81 | 6.82 | 6.82 | -0.19 (-2.71%) | 13,815,100 |
11 Jan 2018 | HKD | 7.09 | 7.13 | 6.98 | 7.01 | 7.01 | -0.08 (-1.13%) | 5,728,300 |
10 Jan 2018 | HKD | 7.12 | 7.28 | 7.04 | 7.09 | 7.09 | +0.01 (+0.14%) | 14,925,500 |
9 Jan 2018 | HKD | 7.01 | 7.18 | 7.01 | 7.08 | 7.08 | +0.07 (+1.00%) | 9,227,500 |
8 Jan 2018 | HKD | 7.08 | 7.08 | 6.91 | 7.01 | 7.01 | +0.02 (+0.29%) | 9,524,700 |
5 Jan 2018 | HKD | 7.13 | 7.22 | 6.89 | 6.99 | 6.99 | -0.14 (-1.96%) | 16,167,105 |