Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 5.56 | 5.61 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 14,563,570 |
14 Feb 2018 | HKD | 5.55 | 5.62 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 16,428,119 |
13 Feb 2018 | HKD | 5.56 | 5.64 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 14,387,840 |
12 Feb 2018 | HKD | 5.55 | 5.68 | 5.53 | 5.54 | 5.54 | -0.02 (-0.36%) | 18,783,410 |
9 Feb 2018 | HKD | 5.7 | 5.7 | 5.48 | 5.56 | 5.56 | -0.17 (-2.97%) | 54,606,992 |
8 Feb 2018 | HKD | 5.78 | 5.86 | 5.64 | 5.73 | 5.73 | -0.02 (-0.35%) | 28,086,160 |
7 Feb 2018 | HKD | 5.87 | 5.93 | 5.7 | 5.75 | 5.75 | -0.06 (-1.03%) | 33,199,930 |
6 Feb 2018 | HKD | 5.8 | 5.91 | 5.7 | 5.81 | 5.81 | -0.16 (-2.68%) | 47,282,727 |
5 Feb 2018 | HKD | 5.86 | 6 | 5.85 | 5.97 | 5.97 | -0.04 (-0.67%) | 14,907,520 |
2 Feb 2018 | HKD | 5.97 | 6.06 | 5.91 | 6.01 | 6.01 | +0.01 (+0.17%) | 17,440,900 |
1 Feb 2018 | HKD | 6.03 | 6.12 | 5.96 | 6 | 6 | -0.01 (-0.17%) | 24,081,160 |
31 Jan 2018 | HKD | 6.09 | 6.09 | 5.91 | 6.01 | 6.01 | 0.0 (0.0%) | 19,538,039 |
30 Jan 2018 | HKD | 6.12 | 6.15 | 5.99 | 6.01 | 6.01 | -0.11 (-1.80%) | 25,839,811 |
29 Jan 2018 | HKD | 6.18 | 6.21 | 6.12 | 6.12 | 6.12 | -0.02 (-0.33%) | 23,255,590 |
26 Jan 2018 | HKD | 6.14 | 6.21 | 6.13 | 6.14 | 6.14 | +0.01 (+0.16%) | 28,127,170 |
25 Jan 2018 | HKD | 6.2 | 6.27 | 6.11 | 6.13 | 6.13 | -0.02 (-0.33%) | 31,505,369 |
24 Jan 2018 | HKD | 6.13 | 6.17 | 6.04 | 6.15 | 6.15 | +0.02 (+0.33%) | 31,316,520 |
23 Jan 2018 | HKD | 6.13 | 6.15 | 6.07 | 6.13 | 6.13 | -0.04 (-0.65%) | 27,489,119 |
22 Jan 2018 | HKD | 6.16 | 6.19 | 6.08 | 6.17 | 6.17 | -0.01 (-0.16%) | 25,838,260 |
19 Jan 2018 | HKD | 6.18 | 6.23 | 6.1 | 6.18 | 6.18 | +0.03 (+0.49%) | 28,888,660 |
18 Jan 2018 | HKD | 5.95 | 6.17 | 5.9 | 6.15 | 6.15 | +0.2 (+3.36%) | 58,446,848 |
17 Jan 2018 | HKD | 5.86 | 5.98 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 21,987,449 |
16 Jan 2018 | HKD | 5.85 | 5.95 | 5.83 | 5.9 | 5.9 | +0.03 (+0.51%) | 13,846,740 |
15 Jan 2018 | HKD | 5.98 | 6 | 5.85 | 5.87 | 5.87 | -0.11 (-1.84%) | 28,987,369 |
12 Jan 2018 | HKD | 6.01 | 6.05 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 13,021,300 |
11 Jan 2018 | HKD | 5.92 | 6.07 | 5.86 | 6.01 | 6.01 | +0.11 (+1.86%) | 34,907,340 |
10 Jan 2018 | HKD | 5.91 | 5.95 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 20,963,779 |
9 Jan 2018 | HKD | 5.98 | 6.01 | 5.93 | 5.94 | 5.94 | -0.07 (-1.16%) | 14,208,290 |
8 Jan 2018 | HKD | 6.02 | 6.04 | 5.96 | 6.01 | 6.01 | +0.02 (+0.33%) | 15,681,440 |
5 Jan 2018 | HKD | 5.95 | 6.04 | 5.95 | 5.99 | 5.99 | +0.07 (+1.18%) | 26,764,859 |