Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 2.15 | 2.15 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,288,000 |
14 Feb 2018 | HKD | 2.23 | 2.23 | 2.08 | 2.12 | 2.12 | -0.05 (-2.30%) | 6,048,000 |
13 Feb 2018 | HKD | 2.28 | 2.28 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 2,380,000 |
12 Feb 2018 | HKD | 2.15 | 2.24 | 2.1 | 2.18 | 2.18 | +0.06 (+2.83%) | 3,880,000 |
9 Feb 2018 | HKD | 2.15 | 2.15 | 2.05 | 2.12 | 2.12 | -0.04 (-1.85%) | 4,282,000 |
8 Feb 2018 | HKD | 2.19 | 2.26 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 6,670,000 |
7 Feb 2018 | HKD | 2.18 | 2.24 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 8,599,953 |
6 Feb 2018 | HKD | 2.21 | 2.26 | 2.12 | 2.14 | 2.14 | -0.15 (-6.55%) | 8,963,208 |
5 Feb 2018 | HKD | 2.3 | 2.34 | 2.22 | 2.29 | 2.29 | -0.04 (-1.72%) | 3,996,000 |
2 Feb 2018 | HKD | 2.24 | 2.34 | 2.22 | 2.33 | 2.33 | +0.09 (+4.02%) | 4,504,000 |
1 Feb 2018 | HKD | 2.22 | 2.25 | 2.2 | 2.24 | 2.24 | +0.02 (+0.90%) | 3,444,000 |
31 Jan 2018 | HKD | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 2,134,000 |
30 Jan 2018 | HKD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,944,000 |
29 Jan 2018 | HKD | 2.34 | 2.34 | 2.26 | 2.29 | 2.29 | -0.02 (-0.87%) | 2,662,000 |
26 Jan 2018 | HKD | 2.29 | 2.34 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 4,328,000 |
25 Jan 2018 | HKD | 2.33 | 2.36 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 10,668,000 |
24 Jan 2018 | HKD | 2.32 | 2.33 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,877,198 |
23 Jan 2018 | HKD | 2.28 | 2.39 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 9,016,000 |
22 Jan 2018 | HKD | 2.32 | 2.33 | 2.26 | 2.28 | 2.28 | -0.05 (-2.15%) | 1,890,000 |
19 Jan 2018 | HKD | 2.29 | 2.33 | 2.28 | 2.33 | 2.33 | +0.04 (+1.75%) | 1,479,863 |
18 Jan 2018 | HKD | 2.3 | 2.35 | 2.23 | 2.29 | 2.29 | -0.03 (-1.29%) | 3,864,000 |
17 Jan 2018 | HKD | 2.39 | 2.4 | 2.29 | 2.32 | 2.32 | -0.08 (-3.33%) | 5,346,000 |
16 Jan 2018 | HKD | 2.4 | 2.43 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 2,886,000 |
15 Jan 2018 | HKD | 2.47 | 2.47 | 2.35 | 2.4 | 2.4 | -0.07 (-2.83%) | 7,934,000 |
12 Jan 2018 | HKD | 2.45 | 2.49 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 3,529,152 |
11 Jan 2018 | HKD | 2.46 | 2.46 | 2.4 | 2.43 | 2.43 | -0.03 (-1.22%) | 3,832,000 |
10 Jan 2018 | HKD | 2.46 | 2.48 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 1,184,000 |
9 Jan 2018 | HKD | 2.48 | 2.52 | 2.39 | 2.46 | 2.46 | -0.04 (-1.60%) | 4,876,241 |
8 Jan 2018 | HKD | 2.38 | 2.56 | 2.38 | 2.5 | 2.5 | +0.12 (+5.04%) | 6,772,000 |
5 Jan 2018 | HKD | 2.45 | 2.48 | 2.36 | 2.38 | 2.38 | -0.07 (-2.86%) | 6,632,000 |