Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | HKD | 4.02 | 4.29 | 3.96 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,108,000 |
27 Feb 2018 | HKD | 4.12 | 4.12 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,626,000 |
26 Feb 2018 | HKD | 4.09 | 4.09 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 96,000 |
23 Feb 2018 | HKD | 4.03 | 4.09 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 410,000 |
22 Feb 2018 | HKD | 4.05 | 4.15 | 3.95 | 4.05 | 4.05 | +0.03 (+0.75%) | 478,000 |
21 Feb 2018 | HKD | 4.08 | 4.08 | 3.92 | 4.02 | 4.02 | 0.0 (0.0%) | 416,000 |
20 Feb 2018 | HKD | 3.86 | 4.12 | 3.86 | 4.02 | 4.02 | +0.12 (+3.08%) | 354,000 |
19 Feb 2018 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | +0.11 (+2.90%) | 42,072 |
14 Feb 2018 | HKD | 3.89 | 3.9 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 466,000 |
13 Feb 2018 | HKD | 3.71 | 4.2 | 3.71 | 3.81 | 3.81 | +0.18 (+4.96%) | 774,000 |
12 Feb 2018 | HKD | 3.65 | 3.73 | 3.62 | 3.63 | 3.63 | -0.01 (-0.27%) | 830,000 |
9 Feb 2018 | HKD | 3.8 | 3.8 | 3.59 | 3.64 | 3.64 | -0.2 (-5.21%) | 3,392,000 |
8 Feb 2018 | HKD | 4.05 | 4.07 | 3.81 | 3.84 | 3.84 | -0.16 (-4%) | 2,506,000 |
7 Feb 2018 | HKD | 4.15 | 4.26 | 3.9 | 4 | 4 | -0.04 (-0.99%) | 1,588,000 |
6 Feb 2018 | HKD | 4.24 | 4.38 | 3.92 | 4.04 | 4.04 | -0.32 (-7.34%) | 4,304,000 |
5 Feb 2018 | HKD | 4.27 | 4.37 | 4.24 | 4.36 | 4.36 | -0.02 (-0.46%) | 874,000 |
2 Feb 2018 | HKD | 4.2 | 4.47 | 4.18 | 4.38 | 4.38 | +0.19 (+4.53%) | 3,138,000 |
1 Feb 2018 | HKD | 4.2 | 4.28 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 1,200,000 |
31 Jan 2018 | HKD | 4.33 | 4.33 | 4.17 | 4.2 | 4.2 | -0.11 (-2.55%) | 2,354,000 |
30 Jan 2018 | HKD | 4.31 | 4.45 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,036,000 |
29 Jan 2018 | HKD | 4.34 | 4.49 | 4.27 | 4.32 | 4.32 | -0.08 (-1.82%) | 3,632,000 |
26 Jan 2018 | HKD | 4.32 | 4.46 | 4.26 | 4.4 | 4.4 | +0.07 (+1.62%) | 3,894,000 |
25 Jan 2018 | HKD | 4.27 | 4.45 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 2,214,000 |
24 Jan 2018 | HKD | 4.2 | 4.27 | 4.14 | 4.27 | 4.27 | +0.08 (+1.91%) | 1,692,000 |
23 Jan 2018 | HKD | 4.25 | 4.34 | 4.19 | 4.19 | 4.19 | -0.06 (-1.41%) | 2,081,564 |
22 Jan 2018 | HKD | 4.25 | 4.31 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 864,000 |
19 Jan 2018 | HKD | 4.2 | 4.32 | 4.15 | 4.23 | 4.23 | +0.09 (+2.17%) | 2,070,000 |
18 Jan 2018 | HKD | 4.19 | 4.29 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 3,928,000 |