Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | HKD | 5.35 | 5.4 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 606,200 |
23 Feb 2018 | HKD | 5.45 | 5.46 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 12,376,700 |
22 Feb 2018 | HKD | 5.52 | 5.54 | 5.47 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,064,600 |
21 Feb 2018 | HKD | 5.54 | 5.54 | 5.43 | 5.44 | 5.44 | -0.13 (-2.33%) | 1,779,400 |
20 Feb 2018 | HKD | 5.5 | 5.6 | 5.48 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,151,600 |
19 Feb 2018 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 5.58 | 5.58 | 5.48 | 5.5 | 5.5 | -0.11 (-1.96%) | 6,887,100 |
14 Feb 2018 | HKD | 5.73 | 5.74 | 5.6 | 5.61 | 5.61 | -0.15 (-2.60%) | 3,922,000 |
13 Feb 2018 | HKD | 5.7 | 5.77 | 5.64 | 5.76 | 5.76 | -0.05 (-0.86%) | 10,268,300 |
12 Feb 2018 | HKD | 5.82 | 5.83 | 5.72 | 5.81 | 5.81 | -0.01 (-0.17%) | 4,784,900 |
9 Feb 2018 | HKD | 5.82 | 5.89 | 5.75 | 5.82 | 5.82 | +0.21 (+3.74%) | 14,042,400 |
8 Feb 2018 | HKD | 5.56 | 5.64 | 5.5 | 5.61 | 5.61 | -0.09 (-1.58%) | 9,523,600 |
7 Feb 2018 | HKD | 5.3 | 5.7 | 5.27 | 5.7 | 5.7 | +0.24 (+4.40%) | 9,357,600 |
6 Feb 2018 | HKD | 5.29 | 5.48 | 5.29 | 5.46 | 5.46 | +0.31 (+6.02%) | 12,359,000 |
5 Feb 2018 | HKD | 5.26 | 5.27 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 4,584,100 |
2 Feb 2018 | HKD | 5.17 | 5.23 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 3,210,200 |
1 Feb 2018 | HKD | 5.11 | 5.17 | 5.06 | 5.17 | 5.17 | +0.05 (+0.98%) | 4,807,700 |
31 Jan 2018 | HKD | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -0.09 (-1.73%) | 13,707,300 |
30 Jan 2018 | HKD | 5.12 | 5.21 | 5.1 | 5.21 | 5.21 | +0.13 (+2.56%) | 7,720,300 |
29 Jan 2018 | HKD | 5.01 | 5.1 | 4.98 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,709,500 |
26 Jan 2018 | HKD | 5.15 | 5.16 | 5.04 | 5.07 | 5.07 | -0.13 (-2.50%) | 3,689,000 |
25 Jan 2018 | HKD | 5.1 | 5.21 | 5.1 | 5.2 | 5.2 | +0.09 (+1.76%) | 4,863,400 |
24 Jan 2018 | HKD | 5.18 | 5.19 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 2,576,500 |
23 Jan 2018 | HKD | 5.25 | 5.25 | 5.15 | 5.17 | 5.17 | -0.11 (-2.08%) | 1,619,100 |
22 Jan 2018 | HKD | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -0.02 (-0.38%) | 977,800 |
19 Jan 2018 | HKD | 5.31 | 5.31 | 5.29 | 5.3 | 5.3 | -0.01 (-0.19%) | 1,716,800 |
18 Jan 2018 | HKD | 5.36 | 5.39 | 5.31 | 5.31 | 5.31 | -0.11 (-2.03%) | 1,479,200 |
17 Jan 2018 | HKD | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,118,200 |
16 Jan 2018 | HKD | 5.56 | 5.57 | 5.45 | 5.45 | 5.45 | -0.13 (-2.33%) | 3,376,700 |