Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 3.74 | 3.81 | 3.71 | 3.76 | 188 | +0.04 (+1.08%) | 7,096,482 |
14 Feb 2018 | HKD | 3.7 | 3.75 | 3.55 | 3.72 | 186 | +0.08 (+2.20%) | 37,587,500 |
13 Feb 2018 | HKD | 3.65 | 3.65 | 3.56 | 3.64 | 182 | +0.04 (+1.11%) | 21,000,000 |
12 Feb 2018 | HKD | 3.55 | 3.65 | 3.49 | 3.6 | 180 | +0.09 (+2.56%) | 76,777,500 |
9 Feb 2018 | HKD | 3.59 | 3.59 | 3.46 | 3.51 | 175.5 | -0.09 (-2.50%) | 46,977,500 |
8 Feb 2018 | HKD | 3.7 | 3.7 | 3.55 | 3.6 | 180 | 0.0 (0.0%) | 33,714,142 |
7 Feb 2018 | HKD | 3.63 | 3.64 | 3.48 | 3.6 | 180 | +0.02 (+0.56%) | 74,223,324 |
6 Feb 2018 | HKD | 3.56 | 3.67 | 3.45 | 3.58 | 179 | -0.02 (-0.56%) | 64,448,268 |
5 Feb 2018 | HKD | 3.58 | 3.65 | 3.56 | 3.6 | 180 | -0.02 (-0.55%) | 67,516,496 |
2 Feb 2018 | HKD | 3.61 | 3.67 | 3.49 | 3.62 | 181 | +0.02 (+0.56%) | 61,280,544 |
1 Feb 2018 | HKD | 3.7 | 3.75 | 3.56 | 3.6 | 180 | -0.09 (-2.44%) | 89,173,191 |
31 Jan 2018 | HKD | 3.72 | 3.85 | 3.69 | 3.69 | 184.5 | -0.07 (-1.86%) | 38,520,000 |
30 Jan 2018 | HKD | 3.98 | 3.98 | 3.75 | 3.76 | 188 | -0.17 (-4.33%) | 28,992,163 |
29 Jan 2018 | HKD | 4.14 | 4.15 | 3.92 | 3.93 | 196.5 | -0.18 (-4.38%) | 15,352,764 |
26 Jan 2018 | HKD | 4.16 | 4.16 | 4.04 | 4.11 | 205.5 | -0.04 (-0.96%) | 15,905,000 |
25 Jan 2018 | HKD | 4.4 | 4.4 | 4.09 | 4.15 | 207.5 | -0.21 (-4.82%) | 18,453,227 |
24 Jan 2018 | HKD | 4.58 | 4.58 | 4.21 | 4.36 | 218 | -0.14 (-3.11%) | 29,883,960 |
23 Jan 2018 | HKD | 4.88 | 4.95 | 4.39 | 4.5 | 225 | -0.2 (-4.26%) | 63,071,068 |
22 Jan 2018 | HKD | 4.29 | 4.93 | 4.18 | 4.7 | 235 | +0.47 (+11.11%) | 122,074,056 |
19 Jan 2018 | HKD | 3.8 | 4.26 | 3.71 | 4.23 | 211.5 | +0.62 (+17.17%) | 76,929,280 |
18 Jan 2018 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 180.5 | 0.0 (0.0%) | 0 |
17 Jan 2018 | HKD | 3.59 | 3.64 | 3.57 | 3.61 | 180.5 | +0.04 (+1.12%) | 48,721,300 |
16 Jan 2018 | HKD | 3.55 | 3.69 | 3.55 | 3.57 | 178.5 | +0.05 (+1.42%) | 81,710,000 |
15 Jan 2018 | HKD | 3.5 | 3.54 | 3.5 | 3.52 | 176 | +0.02 (+0.57%) | 24,104,810 |
12 Jan 2018 | HKD | 3.56 | 3.56 | 3.46 | 3.5 | 175 | -0.04 (-1.13%) | 26,537,917 |
11 Jan 2018 | HKD | 3.54 | 3.56 | 3.47 | 3.54 | 177 | -0.04 (-1.12%) | 28,597,708 |
10 Jan 2018 | HKD | 3.59 | 3.59 | 3.54 | 3.58 | 179 | 0.0 (0.0%) | 29,273,074 |
9 Jan 2018 | HKD | 3.58 | 3.6 | 3.54 | 3.58 | 179 | +0.01 (+0.28%) | 23,195,000 |
8 Jan 2018 | HKD | 3.64 | 3.64 | 3.55 | 3.57 | 178.5 | -0.01 (-0.28%) | 20,555,000 |
5 Jan 2018 | HKD | 3.58 | 3.58 | 3.56 | 3.58 | 179 | 0.0 (0.0%) | 7,005,951 |