Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 2.77 | 2.8 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 2,092,000 |
28 Mar 2018 | HKD | 2.8 | 2.84 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 520,000 |
27 Mar 2018 | HKD | 2.82 | 2.85 | 2.82 | 2.84 | 2.84 | +0.04 (+1.43%) | 578,000 |
26 Mar 2018 | HKD | 2.74 | 2.8 | 2.7 | 2.8 | 2.8 | +0.02 (+0.72%) | 762,100 |
23 Mar 2018 | HKD | 2.79 | 2.79 | 2.73 | 2.78 | 2.78 | -0.05 (-1.77%) | 1,138,000 |
22 Mar 2018 | HKD | 2.82 | 2.87 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 766,000 |
21 Mar 2018 | HKD | 2.84 | 2.85 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 992,000 |
20 Mar 2018 | HKD | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,146,000 |
19 Mar 2018 | HKD | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 352,000 |
16 Mar 2018 | HKD | 2.89 | 2.9 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 1,378,000 |
15 Mar 2018 | HKD | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | +0.04 (+1.40%) | 240,000 |
14 Mar 2018 | HKD | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 380,000 |
13 Mar 2018 | HKD | 2.89 | 2.9 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 958,000 |
12 Mar 2018 | HKD | 2.89 | 2.92 | 2.88 | 2.89 | 2.89 | +0.03 (+1.05%) | 986,000 |
9 Mar 2018 | HKD | 2.82 | 2.92 | 2.81 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,576,000 |
8 Mar 2018 | HKD | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 600,000 |
7 Mar 2018 | HKD | 2.79 | 2.84 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 318,000 |
6 Mar 2018 | HKD | 2.8 | 2.83 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 442,000 |
5 Mar 2018 | HKD | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,200,000 |
2 Mar 2018 | HKD | 2.82 | 2.83 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 1,058,000 |
1 Mar 2018 | HKD | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,104,000 |
28 Feb 2018 | HKD | 2.81 | 2.82 | 2.78 | 2.82 | 2.82 | 0.0 (0.0%) | 1,030,000 |
27 Feb 2018 | HKD | 2.84 | 2.86 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 668,000 |
26 Feb 2018 | HKD | 2.81 | 2.86 | 2.8 | 2.84 | 2.84 | +0.05 (+1.79%) | 1,216,000 |
23 Feb 2018 | HKD | 2.8 | 2.82 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 1,634,000 |
22 Feb 2018 | HKD | 2.79 | 2.82 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 1,654,000 |
21 Feb 2018 | HKD | 2.83 | 2.84 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 288,000 |
20 Feb 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 254,000 |
19 Feb 2018 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |