Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | HKD | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 94,000 |
13 Feb 2018 | HKD | 2.65 | 2.66 | 2.63 | 2.63 | 2.63 | +0.03 (+1.15%) | 100,000 |
12 Feb 2018 | HKD | 2.58 | 2.64 | 2.58 | 2.6 | 2.6 | +0.03 (+1.17%) | 340,000 |
9 Feb 2018 | HKD | 2.46 | 2.57 | 2.45 | 2.57 | 2.57 | -0.1 (-3.75%) | 106,000 |
8 Feb 2018 | HKD | 2.6 | 2.67 | 2.6 | 2.67 | 2.67 | +0.05 (+1.91%) | 38,000 |
7 Feb 2018 | HKD | 2.63 | 2.69 | 2.59 | 2.62 | 2.62 | +0.05 (+1.95%) | 222,000 |
6 Feb 2018 | HKD | 2.7 | 2.7 | 2.39 | 2.57 | 2.57 | -0.15 (-5.51%) | 538,000 |
5 Feb 2018 | HKD | 2.75 | 2.75 | 2.66 | 2.72 | 2.72 | -0.03 (-1.09%) | 380,000 |
2 Feb 2018 | HKD | 2.84 | 2.85 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 228,000 |
1 Feb 2018 | HKD | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 27,700 |
31 Jan 2018 | HKD | 2.81 | 2.84 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 236,000 |
30 Jan 2018 | HKD | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 434,000 |
29 Jan 2018 | HKD | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 390,000 |
26 Jan 2018 | HKD | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | +0.02 (+0.70%) | 32,000 |
25 Jan 2018 | HKD | 2.85 | 2.9 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 170,000 |
24 Jan 2018 | HKD | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 176,000 |
23 Jan 2018 | HKD | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 230,000 |
22 Jan 2018 | HKD | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 196,000 |
19 Jan 2018 | HKD | 2.82 | 2.95 | 2.77 | 2.91 | 2.91 | +0.09 (+3.19%) | 426,000 |
18 Jan 2018 | HKD | 2.82 | 2.87 | 2.75 | 2.82 | 2.82 | -0.02 (-0.70%) | 296,000 |
17 Jan 2018 | HKD | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 234,000 |
16 Jan 2018 | HKD | 2.85 | 2.93 | 2.81 | 2.84 | 2.84 | -0.05 (-1.73%) | 328,000 |
15 Jan 2018 | HKD | 2.9 | 2.94 | 2.86 | 2.89 | 2.89 | -0.05 (-1.70%) | 402,000 |
12 Jan 2018 | HKD | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | +0.07 (+2.44%) | 156,000 |
11 Jan 2018 | HKD | 2.8 | 2.88 | 2.8 | 2.87 | 2.87 | +0.07 (+2.50%) | 136,000 |
10 Jan 2018 | HKD | 2.8 | 2.83 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 1,424,000 |
9 Jan 2018 | HKD | 2.95 | 2.99 | 2.8 | 2.8 | 2.8 | -0.16 (-5.41%) | 364,000 |
8 Jan 2018 | HKD | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 268,000 |
5 Jan 2018 | HKD | 2.93 | 3.05 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 892,000 |
4 Jan 2018 | HKD | 2.87 | 2.93 | 2.86 | 2.93 | 2.93 | +0.06 (+2.09%) | 570,000 |