Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.38 | 3.41 | 3.37 | 3.41 | 3.41 | +0.06 (+1.79%) | 204,000 |
14 Feb 2018 | HKD | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | +0.12 (+3.72%) | 222,000 |
13 Feb 2018 | HKD | 3.25 | 3.33 | 3.1 | 3.23 | 3.23 | 0.0 (0.0%) | 780,000 |
12 Feb 2018 | HKD | 3.13 | 3.25 | 3.13 | 3.23 | 3.23 | +0.1 (+3.19%) | 366,000 |
9 Feb 2018 | HKD | 3.3 | 3.3 | 3.04 | 3.13 | 3.13 | -0.28 (-8.21%) | 1,422,000 |
8 Feb 2018 | HKD | 3.44 | 3.44 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 230,000 |
7 Feb 2018 | HKD | 3.47 | 3.56 | 3.32 | 3.44 | 3.44 | +0.02 (+0.58%) | 702,000 |
6 Feb 2018 | HKD | 3.66 | 3.7 | 3.4 | 3.42 | 3.42 | -0.37 (-9.76%) | 1,534,000 |
5 Feb 2018 | HKD | 3.68 | 3.82 | 3.68 | 3.79 | 3.79 | 0.0 (0.0%) | 1,738,000 |
2 Feb 2018 | HKD | 3.79 | 3.8 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 744,000 |
1 Feb 2018 | HKD | 3.76 | 3.85 | 3.74 | 3.78 | 3.78 | +0.08 (+2.16%) | 822,000 |
31 Jan 2018 | HKD | 3.69 | 3.82 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 792,000 |
30 Jan 2018 | HKD | 3.83 | 3.83 | 3.71 | 3.71 | 3.71 | -0.15 (-3.89%) | 427,632 |
29 Jan 2018 | HKD | 3.85 | 3.95 | 3.81 | 3.86 | 3.86 | +0.06 (+1.58%) | 632,000 |
26 Jan 2018 | HKD | 3.79 | 3.85 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 626,000 |
25 Jan 2018 | HKD | 3.77 | 3.79 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 448,000 |
24 Jan 2018 | HKD | 3.78 | 3.8 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 946,000 |
23 Jan 2018 | HKD | 3.77 | 3.77 | 3.63 | 3.76 | 3.76 | +0.16 (+4.44%) | 1,564,000 |
22 Jan 2018 | HKD | 3.74 | 3.74 | 3.58 | 3.6 | 3.6 | +0.03 (+0.84%) | 2,976,000 |
19 Jan 2018 | HKD | 3.66 | 3.66 | 3.48 | 3.57 | 3.57 | -0.09 (-2.46%) | 1,022,000 |
18 Jan 2018 | HKD | 3.7 | 3.77 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,748,000 |
17 Jan 2018 | HKD | 3.69 | 3.78 | 3.59 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,232,000 |
16 Jan 2018 | HKD | 3.39 | 3.67 | 3.37 | 3.66 | 3.66 | +0.27 (+7.96%) | 1,976,000 |
15 Jan 2018 | HKD | 3.32 | 3.44 | 3.25 | 3.39 | 3.39 | +0.09 (+2.73%) | 1,304,000 |
12 Jan 2018 | HKD | 3.37 | 3.42 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,438,000 |
11 Jan 2018 | HKD | 3.34 | 3.48 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 1,378,000 |
10 Jan 2018 | HKD | 3.35 | 3.38 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 518,000 |
9 Jan 2018 | HKD | 3.38 | 3.4 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 476,000 |
8 Jan 2018 | HKD | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | +0.09 (+2.74%) | 766,000 |