Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 2.57 | 2.58 | 2.52 | 2.58 | 5.16 | 0.0 (0.0%) | 443,000 |
14 Feb 2018 | HKD | 2.56 | 2.58 | 2.51 | 2.58 | 5.16 | +0.03 (+1.18%) | 417,000 |
13 Feb 2018 | HKD | 2.54 | 2.58 | 2.52 | 2.55 | 5.1 | +0.01 (+0.39%) | 442,000 |
12 Feb 2018 | HKD | 2.53 | 2.6 | 2.51 | 2.54 | 5.08 | +0.04 (+1.60%) | 431,500 |
9 Feb 2018 | HKD | 2.5 | 2.53 | 2.45 | 2.5 | 5 | -0.01 (-0.40%) | 482,700 |
8 Feb 2018 | HKD | 2.58 | 2.58 | 2.51 | 2.51 | 5.02 | -0.02 (-0.79%) | 472,000 |
7 Feb 2018 | HKD | 2.62 | 2.62 | 2.52 | 2.53 | 5.06 | 0.0 (0.0%) | 566,700 |
6 Feb 2018 | HKD | 2.57 | 2.63 | 2.53 | 2.53 | 5.06 | -0.13 (-4.89%) | 595,340 |
5 Feb 2018 | HKD | 2.64 | 2.73 | 2.57 | 2.66 | 5.32 | +0.02 (+0.76%) | 439,200 |
2 Feb 2018 | HKD | 2.7 | 2.7 | 2.64 | 2.64 | 5.28 | -0.04 (-1.49%) | 310,000 |
1 Feb 2018 | HKD | 2.71 | 2.72 | 2.68 | 2.68 | 5.36 | -0.01 (-0.37%) | 438,797 |
31 Jan 2018 | HKD | 2.7 | 2.75 | 2.67 | 2.69 | 5.38 | -0.02 (-0.74%) | 616,300 |
30 Jan 2018 | HKD | 2.52 | 2.75 | 2.52 | 2.71 | 5.42 | +0.21 (+8.40%) | 1,143,920 |
29 Jan 2018 | HKD | 2.48 | 2.6 | 2.48 | 2.5 | 5 | +0.02 (+0.81%) | 524,000 |
26 Jan 2018 | HKD | 2.46 | 2.5 | 2.46 | 2.48 | 4.96 | +0.05 (+2.06%) | 770,000 |
25 Jan 2018 | HKD | 2.41 | 2.48 | 2.39 | 2.43 | 4.86 | 0.0 (0.0%) | 825,500 |
24 Jan 2018 | HKD | 2.42 | 2.43 | 2.38 | 2.43 | 4.86 | +0.02 (+0.83%) | 568,500 |
23 Jan 2018 | HKD | 2.44 | 2.44 | 2.4 | 2.41 | 4.82 | 0.0 (0.0%) | 502,000 |
22 Jan 2018 | HKD | 2.5 | 2.5 | 2.41 | 2.41 | 4.82 | -0.03 (-1.23%) | 462,500 |
19 Jan 2018 | HKD | 2.46 | 2.46 | 2.41 | 2.44 | 4.88 | -0.02 (-0.81%) | 544,500 |
18 Jan 2018 | HKD | 2.48 | 2.5 | 2.43 | 2.46 | 4.92 | +0.01 (+0.41%) | 472,500 |
17 Jan 2018 | HKD | 2.46 | 2.46 | 2.44 | 2.45 | 4.9 | -0.02 (-0.81%) | 434,000 |
16 Jan 2018 | HKD | 2.5 | 2.5 | 2.44 | 2.47 | 4.94 | +0.01 (+0.41%) | 539,599 |
15 Jan 2018 | HKD | 2.52 | 2.53 | 2.46 | 2.46 | 4.92 | -0.06 (-2.38%) | 468,200 |
12 Jan 2018 | HKD | 2.56 | 2.59 | 2.52 | 2.52 | 5.04 | -0.05 (-1.95%) | 326,000 |
11 Jan 2018 | HKD | 2.59 | 2.59 | 2.54 | 2.57 | 5.14 | +0.03 (+1.18%) | 500,000 |
10 Jan 2018 | HKD | 2.6 | 2.6 | 2.53 | 2.54 | 5.08 | -0.02 (-0.78%) | 458,500 |
9 Jan 2018 | HKD | 2.57 | 2.59 | 2.54 | 2.56 | 5.12 | +0.02 (+0.79%) | 427,500 |
8 Jan 2018 | HKD | 2.59 | 2.61 | 2.54 | 2.54 | 5.08 | -0.03 (-1.17%) | 464,270 |
5 Jan 2018 | HKD | 2.64 | 2.64 | 2.57 | 2.57 | 5.14 | -0.08 (-3.02%) | 467,500 |