Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 2.33 | 2.4 | 2.33 | 2.34 | 2.34 | +0.02 (+0.86%) | 506,000 |
22 Feb 2018 | HKD | 2.34 | 2.35 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 90,000 |
21 Feb 2018 | HKD | 2.3 | 2.32 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 790,000 |
20 Feb 2018 | HKD | 2.28 | 2.34 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 516,000 |
19 Feb 2018 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | +0.06 (+2.70%) | 184,000 |
14 Feb 2018 | HKD | 2.2 | 2.23 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 541,000 |
13 Feb 2018 | HKD | 2.19 | 2.26 | 2.18 | 2.24 | 2.24 | +0.06 (+2.75%) | 1,022,000 |
12 Feb 2018 | HKD | 2.16 | 2.22 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 684,000 |
9 Feb 2018 | HKD | 2.17 | 2.17 | 2.06 | 2.15 | 2.15 | -0.06 (-2.71%) | 3,652,000 |
8 Feb 2018 | HKD | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 848,000 |
7 Feb 2018 | HKD | 2.3 | 2.31 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 1,679,000 |
6 Feb 2018 | HKD | 2.35 | 2.35 | 2.19 | 2.21 | 2.21 | -0.19 (-7.92%) | 2,510,000 |
5 Feb 2018 | HKD | 2.43 | 2.43 | 2.37 | 2.4 | 2.4 | -0.05 (-2.04%) | 526,000 |
2 Feb 2018 | HKD | 2.35 | 2.45 | 2.35 | 2.45 | 2.45 | +0.08 (+3.38%) | 676,000 |
1 Feb 2018 | HKD | 2.43 | 2.43 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 723,000 |
31 Jan 2018 | HKD | 2.48 | 2.49 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,014,000 |
30 Jan 2018 | HKD | 2.49 | 2.55 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 4,250,000 |
29 Jan 2018 | HKD | 2.6 | 2.6 | 2.46 | 2.48 | 2.48 | -0.11 (-4.25%) | 1,850,000 |
26 Jan 2018 | HKD | 2.61 | 2.63 | 2.52 | 2.59 | 2.59 | +0.02 (+0.78%) | 8,544,000 |
25 Jan 2018 | HKD | 2.49 | 2.61 | 2.46 | 2.57 | 2.57 | +0.09 (+3.63%) | 18,778,000 |
24 Jan 2018 | HKD | 2.38 | 2.54 | 2.37 | 2.48 | 2.48 | +0.12 (+5.08%) | 6,846,192 |
23 Jan 2018 | HKD | 2.25 | 2.38 | 2.23 | 2.36 | 2.36 | +0.1 (+4.42%) | 3,217,000 |
22 Jan 2018 | HKD | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 439,000 |
19 Jan 2018 | HKD | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 800,000 |
18 Jan 2018 | HKD | 2.14 | 2.29 | 2.13 | 2.26 | 2.26 | +0.12 (+5.61%) | 2,398,000 |
17 Jan 2018 | HKD | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 619,000 |
16 Jan 2018 | HKD | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | -0.01 (-0.46%) | 950,000 |
15 Jan 2018 | HKD | 2.17 | 2.19 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 279,000 |