Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 5.7 | 5.7 | 5.53 | 5.67 | 5.67 | -0.04 (-0.70%) | 1,873,000 |
14 Feb 2018 | HKD | 5.2 | 5.8 | 5.11 | 5.71 | 5.71 | +0.63 (+12.40%) | 13,318,000 |
13 Feb 2018 | HKD | 5.25 | 5.45 | 5 | 5.08 | 5.08 | -0.17 (-3.24%) | 8,165,000 |
12 Feb 2018 | HKD | 4.52 | 5.53 | 4.44 | 5.25 | 5.25 | +0.73 (+16.15%) | 42,496,000 |
9 Feb 2018 | HKD | 4.23 | 4.54 | 3.99 | 4.52 | 4.52 | +0.19 (+4.39%) | 26,624,000 |
8 Feb 2018 | HKD | 4.1 | 4.38 | 3.99 | 4.33 | 4.33 | +0.24 (+5.87%) | 13,782,000 |
7 Feb 2018 | HKD | 3.99 | 4.13 | 3.92 | 4.09 | 4.09 | +0.15 (+3.81%) | 5,281,000 |
6 Feb 2018 | HKD | 4.13 | 4.13 | 3.9 | 3.94 | 3.94 | -0.26 (-6.19%) | 7,659,000 |
5 Feb 2018 | HKD | 4.2 | 4.25 | 4.16 | 4.2 | 4.2 | -0.14 (-3.23%) | 3,539,000 |
2 Feb 2018 | HKD | 4.48 | 4.48 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 3,176,000 |
1 Feb 2018 | HKD | 4.47 | 4.52 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 2,198,000 |
31 Jan 2018 | HKD | 4.42 | 4.47 | 4.37 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,172,000 |
30 Jan 2018 | HKD | 4.54 | 4.54 | 4.38 | 4.43 | 4.43 | -0.12 (-2.64%) | 3,892,000 |
29 Jan 2018 | HKD | 4.65 | 4.79 | 4.51 | 4.55 | 4.55 | -0.09 (-1.94%) | 4,007,000 |
26 Jan 2018 | HKD | 4.63 | 4.65 | 4.54 | 4.64 | 4.64 | +0.07 (+1.53%) | 4,580,000 |
25 Jan 2018 | HKD | 4.58 | 4.61 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 3,320,290 |
24 Jan 2018 | HKD | 4.5 | 4.58 | 4.46 | 4.58 | 4.58 | +0.05 (+1.10%) | 5,517,000 |
23 Jan 2018 | HKD | 4.57 | 4.57 | 4.45 | 4.53 | 4.53 | -0.04 (-0.88%) | 5,249,200 |
22 Jan 2018 | HKD | 4.35 | 4.57 | 4.32 | 4.57 | 4.57 | +0.22 (+5.06%) | 6,030,000 |
19 Jan 2018 | HKD | 4.32 | 4.38 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 2,216,000 |
18 Jan 2018 | HKD | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 2,810,000 |
17 Jan 2018 | HKD | 4.31 | 4.32 | 4.24 | 4.29 | 4.29 | -0.06 (-1.38%) | 2,695,000 |
16 Jan 2018 | HKD | 4.38 | 4.43 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 3,634,000 |
15 Jan 2018 | HKD | 4.47 | 4.48 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 6,810,000 |
12 Jan 2018 | HKD | 4.41 | 4.47 | 4.36 | 4.47 | 4.47 | +0.02 (+0.45%) | 4,599,000 |
11 Jan 2018 | HKD | 4.54 | 4.54 | 4.31 | 4.45 | 4.45 | -0.06 (-1.33%) | 5,693,948 |
10 Jan 2018 | HKD | 4.41 | 4.55 | 4.34 | 4.51 | 4.51 | +0.11 (+2.50%) | 8,785,000 |
9 Jan 2018 | HKD | 4.36 | 4.45 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,191,634 |
8 Jan 2018 | HKD | 4.37 | 4.44 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 13,434,000 |
5 Jan 2018 | HKD | 4.5 | 4.52 | 4.3 | 4.35 | 4.35 | -0.16 (-3.55%) | 8,102,632 |