Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.06 | 3.14 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 854,000 |
14 Feb 2018 | HKD | 3.08 | 3.08 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 596,000 |
13 Feb 2018 | HKD | 3.02 | 3.09 | 3.02 | 3.04 | 3.04 | +0.04 (+1.33%) | 1,436,000 |
12 Feb 2018 | HKD | 2.9 | 3.04 | 2.89 | 3 | 3 | +0.1 (+3.45%) | 1,884,000 |
9 Feb 2018 | HKD | 3.04 | 3.05 | 2.85 | 2.9 | 2.9 | -0.18 (-5.84%) | 3,358,000 |
8 Feb 2018 | HKD | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,253,390 |
7 Feb 2018 | HKD | 3.1 | 3.17 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 2,590,000 |
6 Feb 2018 | HKD | 3.2 | 3.2 | 3.03 | 3.05 | 3.05 | -0.19 (-5.86%) | 4,869,000 |
5 Feb 2018 | HKD | 3.2 | 3.27 | 3.17 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,584,000 |
2 Feb 2018 | HKD | 3.31 | 3.31 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,326,000 |
1 Feb 2018 | HKD | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,432,972 |
31 Jan 2018 | HKD | 3.41 | 3.44 | 3.27 | 3.32 | 3.32 | -0.14 (-4.05%) | 3,212,000 |
30 Jan 2018 | HKD | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -0.07 (-1.98%) | 1,552,000 |
29 Jan 2018 | HKD | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 2,400,000 |
26 Jan 2018 | HKD | 3.51 | 3.55 | 3.48 | 3.5 | 3.5 | +0.03 (+0.86%) | 978,000 |
25 Jan 2018 | HKD | 3.5 | 3.52 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,953,500 |
24 Jan 2018 | HKD | 3.56 | 3.57 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 2,756,000 |
23 Jan 2018 | HKD | 3.57 | 3.6 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 3,504,000 |
22 Jan 2018 | HKD | 3.53 | 3.6 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 3,368,000 |
19 Jan 2018 | HKD | 3.33 | 3.53 | 3.33 | 3.52 | 3.52 | +0.15 (+4.45%) | 4,882,000 |
18 Jan 2018 | HKD | 3.37 | 3.39 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 2,258,400 |
17 Jan 2018 | HKD | 3.36 | 3.37 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 1,238,000 |
16 Jan 2018 | HKD | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,738,000 |
15 Jan 2018 | HKD | 3.4 | 3.4 | 3.31 | 3.31 | 3.31 | -0.08 (-2.36%) | 2,392,000 |
12 Jan 2018 | HKD | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,088,000 |
11 Jan 2018 | HKD | 3.43 | 3.44 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,504,000 |
10 Jan 2018 | HKD | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 1,152,000 |
9 Jan 2018 | HKD | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,595,000 |
8 Jan 2018 | HKD | 3.48 | 3.5 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,542,000 |