Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | HKD | 3.1 | 3.41 | 3.1 | 3.32 | 0.83 | +0.25 (+8.14%) | 17,660,000 |
20 Feb 2018 | HKD | 2.98 | 3.18 | 2.87 | 3.07 | 0.7675 | +0.05 (+1.66%) | 11,452,000 |
19 Feb 2018 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 0.755 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 0.755 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.85 | 3.05 | 2.85 | 3.02 | 0.755 | +0.19 (+6.71%) | 12,588,000 |
14 Feb 2018 | HKD | 2.74 | 2.88 | 2.73 | 2.83 | 0.7075 | +0.05 (+1.80%) | 6,748,000 |
13 Feb 2018 | HKD | 2.83 | 2.86 | 2.77 | 2.78 | 0.695 | -0.06 (-2.11%) | 7,560,000 |
12 Feb 2018 | HKD | 2.75 | 2.85 | 2.56 | 2.84 | 0.71 | +0.24 (+9.23%) | 5,336,000 |
9 Feb 2018 | HKD | 2.5 | 2.7 | 2.4 | 2.6 | 0.65 | -0.08 (-2.99%) | 3,228,000 |
8 Feb 2018 | HKD | 2.59 | 2.7 | 2.58 | 2.68 | 0.67 | +0.02 (+0.75%) | 5,976,000 |
7 Feb 2018 | HKD | 2.7 | 2.72 | 2.57 | 2.66 | 0.665 | +0.02 (+0.76%) | 3,728,000 |
6 Feb 2018 | HKD | 2.68 | 2.7 | 2.5 | 2.64 | 0.66 | -0.18 (-6.38%) | 9,400,000 |
5 Feb 2018 | HKD | 2.85 | 3.02 | 2.68 | 2.82 | 0.705 | -0.08 (-2.76%) | 9,198,000 |
2 Feb 2018 | HKD | 2.66 | 2.97 | 2.66 | 2.9 | 0.725 | +0.2 (+7.41%) | 9,548,000 |
1 Feb 2018 | HKD | 2.65 | 2.84 | 2.65 | 2.7 | 0.675 | +0.05 (+1.89%) | 7,756,000 |
31 Jan 2018 | HKD | 2.65 | 2.68 | 2.61 | 2.65 | 0.6625 | 0.0 (0.0%) | 1,956,000 |
30 Jan 2018 | HKD | 2.65 | 2.8 | 2.6 | 2.65 | 0.6625 | 0.0 (0.0%) | 3,196,000 |
29 Jan 2018 | HKD | 2.74 | 2.74 | 2.65 | 2.65 | 0.6625 | -0.09 (-3.28%) | 2,236,000 |
26 Jan 2018 | HKD | 2.72 | 2.83 | 2.72 | 2.74 | 0.685 | +0.02 (+0.74%) | 5,258,000 |
25 Jan 2018 | HKD | 2.71 | 2.77 | 2.67 | 2.72 | 0.68 | +0.01 (+0.37%) | 4,260,000 |
24 Jan 2018 | HKD | 2.75 | 2.76 | 2.63 | 2.71 | 0.6775 | +0.02 (+0.74%) | 3,956,000 |
23 Jan 2018 | HKD | 2.56 | 2.72 | 2.51 | 2.69 | 0.6725 | +0.1 (+3.86%) | 6,972,000 |
22 Jan 2018 | HKD | 2.59 | 2.65 | 2.5 | 2.59 | 0.6475 | -0.04 (-1.52%) | 3,868,000 |
19 Jan 2018 | HKD | 2.59 | 2.67 | 2.59 | 2.63 | 0.6575 | +0.03 (+1.15%) | 2,980,000 |
18 Jan 2018 | HKD | 2.61 | 2.7 | 2.59 | 2.6 | 0.65 | -0.05 (-1.89%) | 4,588,000 |
17 Jan 2018 | HKD | 2.74 | 2.74 | 2.6 | 2.65 | 0.6625 | -0.09 (-3.28%) | 2,656,000 |
16 Jan 2018 | HKD | 2.62 | 2.75 | 2.61 | 2.74 | 0.685 | +0.12 (+4.58%) | 2,968,000 |
15 Jan 2018 | HKD | 2.68 | 2.8 | 2.58 | 2.62 | 0.655 | -0.09 (-3.32%) | 5,282,000 |
12 Jan 2018 | HKD | 2.82 | 2.86 | 2.68 | 2.71 | 0.6775 | -0.12 (-4.24%) | 6,444,000 |
11 Jan 2018 | HKD | 2.93 | 2.93 | 2.81 | 2.83 | 0.7075 | 0.0 (0.0%) | 1,768,000 |