Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 5.72 | 5.73 | 5.56 | 5.6 | 5.6 | -0.1 (-1.75%) | 320,000 |
14 Feb 2018 | HKD | 5.57 | 5.72 | 5.57 | 5.7 | 5.7 | -0.02 (-0.35%) | 223,378 |
13 Feb 2018 | HKD | 5.61 | 5.75 | 5.61 | 5.72 | 5.72 | -0.02 (-0.35%) | 149,000 |
12 Feb 2018 | HKD | 5.4 | 5.88 | 5.4 | 5.74 | 5.74 | +0.41 (+7.69%) | 746,000 |
9 Feb 2018 | HKD | 5.32 | 5.49 | 5.2 | 5.33 | 5.33 | 0.0 (0.0%) | 464,000 |
8 Feb 2018 | HKD | 5.77 | 5.79 | 5.23 | 5.33 | 5.33 | -0.44 (-7.63%) | 565,000 |
7 Feb 2018 | HKD | 5.51 | 5.77 | 5.47 | 5.77 | 5.77 | +0.2 (+3.59%) | 330,000 |
6 Feb 2018 | HKD | 5.73 | 5.73 | 5.5 | 5.57 | 5.57 | -0.2 (-3.47%) | 340,000 |
5 Feb 2018 | HKD | 5.76 | 5.95 | 5.69 | 5.77 | 5.77 | -0.08 (-1.37%) | 366,000 |
2 Feb 2018 | HKD | 5.81 | 5.9 | 5.7 | 5.85 | 5.85 | +0.03 (+0.52%) | 118,000 |
1 Feb 2018 | HKD | 5.55 | 5.97 | 5.53 | 5.82 | 5.82 | +0.21 (+3.74%) | 283,000 |
31 Jan 2018 | HKD | 5.64 | 5.69 | 5.6 | 5.61 | 5.61 | -0.16 (-2.77%) | 139,000 |
30 Jan 2018 | HKD | 5.7 | 5.92 | 5.7 | 5.77 | 5.77 | -0.09 (-1.54%) | 140,000 |
29 Jan 2018 | HKD | 5.86 | 6.02 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 148,000 |
26 Jan 2018 | HKD | 5.81 | 5.99 | 5.61 | 5.86 | 5.86 | -0.04 (-0.68%) | 412,200 |
25 Jan 2018 | HKD | 6 | 6 | 5.8 | 5.9 | 5.9 | -0.1 (-1.67%) | 217,300 |
24 Jan 2018 | HKD | 5.86 | 6.02 | 5.71 | 6 | 6 | +0.14 (+2.39%) | 523,000 |
23 Jan 2018 | HKD | 6.05 | 6.05 | 5.84 | 5.86 | 5.86 | +0.01 (+0.17%) | 475,000 |
22 Jan 2018 | HKD | 5.79 | 5.88 | 5.73 | 5.85 | 5.85 | -0.03 (-0.51%) | 308,000 |
19 Jan 2018 | HKD | 5.9 | 5.93 | 5.8 | 5.88 | 5.88 | -0.02 (-0.34%) | 265,000 |
18 Jan 2018 | HKD | 5.92 | 5.95 | 5.82 | 5.9 | 5.9 | +0.18 (+3.15%) | 852,000 |
17 Jan 2018 | HKD | 5.63 | 5.8 | 5.49 | 5.72 | 5.72 | +0.07 (+1.24%) | 582,185 |
16 Jan 2018 | HKD | 5.4 | 5.68 | 5.4 | 5.65 | 5.65 | +0.19 (+3.48%) | 2,021,000 |
15 Jan 2018 | HKD | 5.37 | 5.58 | 5.29 | 5.46 | 5.46 | +0.09 (+1.68%) | 753,000 |
12 Jan 2018 | HKD | 5.43 | 5.44 | 5.37 | 5.37 | 5.37 | -0.09 (-1.65%) | 481,800 |
11 Jan 2018 | HKD | 5.43 | 5.52 | 5.43 | 5.46 | 5.46 | -0.03 (-0.55%) | 180,000 |
10 Jan 2018 | HKD | 5.41 | 5.54 | 5.41 | 5.49 | 5.49 | -0.02 (-0.36%) | 387,000 |
9 Jan 2018 | HKD | 5.51 | 5.56 | 5.42 | 5.51 | 5.51 | -0.09 (-1.61%) | 141,900 |
8 Jan 2018 | HKD | 5.79 | 5.79 | 5.53 | 5.6 | 5.6 | -0.19 (-3.28%) | 396,000 |
5 Jan 2018 | HKD | 5.71 | 5.79 | 5.64 | 5.79 | 5.79 | -0.01 (-0.17%) | 115,000 |