Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 2.28 | 2.32 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 96,000 |
14 Feb 2018 | HKD | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 193,000 |
13 Feb 2018 | HKD | 2.26 | 2.33 | 2.26 | 2.29 | 2.29 | +0.06 (+2.69%) | 720,000 |
12 Feb 2018 | HKD | 2.17 | 2.23 | 2.15 | 2.23 | 2.23 | +0.04 (+1.83%) | 911,000 |
9 Feb 2018 | HKD | 2.22 | 2.23 | 2.14 | 2.19 | 2.19 | -0.11 (-4.78%) | 2,668,500 |
8 Feb 2018 | HKD | 2.28 | 2.33 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,404,000 |
7 Feb 2018 | HKD | 2.4 | 2.4 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 2,131,000 |
6 Feb 2018 | HKD | 2.43 | 2.43 | 2.3 | 2.31 | 2.31 | -0.18 (-7.23%) | 4,650,500 |
5 Feb 2018 | HKD | 2.49 | 2.49 | 2.44 | 2.49 | 2.49 | -0.05 (-1.97%) | 1,560,000 |
2 Feb 2018 | HKD | 2.56 | 2.56 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,394,000 |
1 Feb 2018 | HKD | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,624,500 |
31 Jan 2018 | HKD | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,906,500 |
30 Jan 2018 | HKD | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 5,100,000 |
29 Jan 2018 | HKD | 2.76 | 2.78 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 10,615,500 |
26 Jan 2018 | HKD | 2.75 | 2.77 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,220,500 |
25 Jan 2018 | HKD | 2.71 | 2.78 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,813,000 |
24 Jan 2018 | HKD | 2.69 | 2.73 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,902,000 |
23 Jan 2018 | HKD | 2.69 | 2.72 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 2,630,237 |
22 Jan 2018 | HKD | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 963,500 |
19 Jan 2018 | HKD | 2.67 | 2.71 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,604,500 |
18 Jan 2018 | HKD | 2.7 | 2.7 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 907,500 |
17 Jan 2018 | HKD | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,354,000 |
16 Jan 2018 | HKD | 2.65 | 2.72 | 2.64 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,683,500 |
15 Jan 2018 | HKD | 2.72 | 2.73 | 2.64 | 2.65 | 2.65 | -0.06 (-2.21%) | 1,805,000 |
12 Jan 2018 | HKD | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,607,500 |
11 Jan 2018 | HKD | 2.67 | 2.7 | 2.65 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,516,500 |
10 Jan 2018 | HKD | 2.66 | 2.7 | 2.66 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,723,000 |
9 Jan 2018 | HKD | 2.69 | 2.71 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 569,000 |
8 Jan 2018 | HKD | 2.66 | 2.7 | 2.65 | 2.69 | 2.69 | +0.04 (+1.51%) | 1,919,500 |
5 Jan 2018 | HKD | 2.64 | 2.69 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,134,000 |