Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 5.5 | 5.57 | 5.45 | 5.49 | 5.49 | +0.06 (+1.10%) | 16,957,000 |
14 Feb 2018 | HKD | 5.4 | 5.46 | 5.35 | 5.43 | 5.43 | +0.05 (+0.93%) | 14,081,500 |
13 Feb 2018 | HKD | 5.39 | 5.57 | 5.36 | 5.38 | 5.38 | +0.05 (+0.94%) | 26,435,243 |
12 Feb 2018 | HKD | 5.32 | 5.45 | 5.24 | 5.33 | 5.33 | +0.07 (+1.33%) | 34,333,892 |
9 Feb 2018 | HKD | 5.46 | 5.51 | 5.19 | 5.26 | 5.26 | -0.35 (-6.24%) | 64,736,775 |
8 Feb 2018 | HKD | 5.61 | 5.69 | 5.58 | 5.61 | 5.61 | +0.04 (+0.72%) | 29,201,300 |
7 Feb 2018 | HKD | 5.87 | 5.93 | 5.52 | 5.57 | 5.57 | -0.13 (-2.28%) | 61,012,916 |
6 Feb 2018 | HKD | 5.9 | 5.98 | 5.65 | 5.7 | 5.7 | -0.45 (-7.32%) | 64,868,000 |
5 Feb 2018 | HKD | 6.05 | 6.2 | 5.98 | 6.15 | 6.15 | -0.08 (-1.28%) | 27,918,900 |
2 Feb 2018 | HKD | 6.16 | 6.3 | 6.08 | 6.23 | 6.23 | +0.03 (+0.48%) | 20,796,293 |
1 Feb 2018 | HKD | 6.38 | 6.46 | 6.16 | 6.2 | 6.2 | -0.19 (-2.97%) | 29,496,917 |
31 Jan 2018 | HKD | 6.35 | 6.42 | 6.25 | 6.39 | 6.39 | -0.01 (-0.16%) | 32,689,000 |
30 Jan 2018 | HKD | 6.51 | 6.65 | 6.34 | 6.4 | 6.4 | -0.19 (-2.88%) | 53,492,141 |
29 Jan 2018 | HKD | 6.83 | 6.87 | 6.56 | 6.59 | 6.59 | -0.22 (-3.23%) | 52,912,309 |
26 Jan 2018 | HKD | 6.77 | 6.86 | 6.74 | 6.81 | 6.81 | +0.05 (+0.74%) | 52,055,146 |
25 Jan 2018 | HKD | 6.97 | 6.98 | 6.68 | 6.76 | 6.76 | -0.19 (-2.73%) | 61,457,928 |
24 Jan 2018 | HKD | 6.58 | 6.97 | 6.48 | 6.95 | 6.95 | +0.37 (+5.62%) | 101,888,678 |
23 Jan 2018 | HKD | 6.69 | 6.69 | 6.52 | 6.58 | 6.58 | -0.03 (-0.45%) | 37,171,055 |
22 Jan 2018 | HKD | 6.6 | 6.73 | 6.53 | 6.61 | 6.61 | +0.08 (+1.23%) | 62,737,741 |
19 Jan 2018 | HKD | 6.34 | 6.63 | 6.32 | 6.53 | 6.53 | +0.22 (+3.49%) | 98,004,970 |
18 Jan 2018 | HKD | 6.39 | 6.54 | 6.3 | 6.31 | 6.31 | +0.01 (+0.16%) | 110,208,877 |
17 Jan 2018 | HKD | 5.95 | 6.36 | 5.95 | 6.3 | 6.3 | +0.35 (+5.88%) | 101,828,750 |
16 Jan 2018 | HKD | 5.75 | 6.03 | 5.75 | 5.95 | 5.95 | +0.2 (+3.48%) | 28,378,000 |
15 Jan 2018 | HKD | 5.92 | 5.94 | 5.71 | 5.75 | 5.75 | -0.1 (-1.71%) | 28,672,500 |
12 Jan 2018 | HKD | 5.94 | 5.96 | 5.82 | 5.85 | 5.85 | -0.07 (-1.18%) | 24,207,000 |
11 Jan 2018 | HKD | 6.02 | 6.03 | 5.85 | 5.92 | 5.92 | -0.14 (-2.31%) | 35,417,162 |
10 Jan 2018 | HKD | 6.06 | 6.16 | 6.02 | 6.06 | 6.06 | 0.0 (0.0%) | 16,701,872 |
9 Jan 2018 | HKD | 6.12 | 6.14 | 6.01 | 6.06 | 6.06 | -0.07 (-1.14%) | 19,898,712 |
8 Jan 2018 | HKD | 6 | 6.19 | 5.93 | 6.13 | 6.13 | +0.16 (+2.68%) | 34,164,000 |
5 Jan 2018 | HKD | 6.02 | 6.02 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 14,143,928 |