Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 3.18 | 3.33 | 3.13 | 3.29 | 3.29 | +0.1 (+3.13%) | 5,301,000 |
28 Mar 2018 | HKD | 3.31 | 3.32 | 3.17 | 3.19 | 3.19 | -0.08 (-2.45%) | 1,654,500 |
27 Mar 2018 | HKD | 3.36 | 3.38 | 3.27 | 3.27 | 3.27 | +0.07 (+2.19%) | 1,591,250 |
26 Mar 2018 | HKD | 3.19 | 3.29 | 3.05 | 3.2 | 3.2 | -0.01 (-0.31%) | 3,370,500 |
23 Mar 2018 | HKD | 3.09 | 3.26 | 3.09 | 3.21 | 3.21 | -0.09 (-2.73%) | 3,410,900 |
22 Mar 2018 | HKD | 3.35 | 3.35 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 1,327,500 |
21 Mar 2018 | HKD | 3.42 | 3.42 | 3.28 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,060,879 |
20 Mar 2018 | HKD | 3.32 | 3.38 | 3.26 | 3.37 | 3.37 | +0.05 (+1.51%) | 891,500 |
19 Mar 2018 | HKD | 3.4 | 3.4 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 2,607,500 |
16 Mar 2018 | HKD | 3.4 | 3.41 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,828,000 |
15 Mar 2018 | HKD | 3.48 | 3.48 | 3.35 | 3.4 | 3.4 | -0.08 (-2.30%) | 1,369,170 |
14 Mar 2018 | HKD | 3.29 | 3.53 | 3.29 | 3.48 | 3.48 | +0.17 (+5.14%) | 5,614,958 |
13 Mar 2018 | HKD | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 1,621,000 |
12 Mar 2018 | HKD | 3.36 | 3.37 | 3.28 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,521,000 |
9 Mar 2018 | HKD | 3.3 | 3.4 | 3.21 | 3.37 | 3.37 | +0.14 (+4.33%) | 3,202,443 |
8 Mar 2018 | HKD | 3.22 | 3.23 | 3.13 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,162,500 |
7 Mar 2018 | HKD | 3.15 | 3.21 | 3.12 | 3.2 | 3.2 | 0.0 (0.0%) | 1,129,500 |
6 Mar 2018 | HKD | 3.17 | 3.2 | 3.08 | 3.2 | 3.2 | +0.07 (+2.24%) | 2,040,000 |
5 Mar 2018 | HKD | 3.2 | 3.2 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 2,683,000 |
2 Mar 2018 | HKD | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | -0.05 (-1.53%) | 1,558,000 |
1 Mar 2018 | HKD | 3.23 | 3.26 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 1,919,500 |
28 Feb 2018 | HKD | 3.18 | 3.24 | 3.12 | 3.21 | 3.21 | +0.03 (+0.94%) | 1,793,176 |
27 Feb 2018 | HKD | 3.26 | 3.27 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,529,500 |
26 Feb 2018 | HKD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 2,277,000 |
23 Feb 2018 | HKD | 3.26 | 3.31 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 1,597,755 |
22 Feb 2018 | HKD | 3.33 | 3.35 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,012,074 |
21 Feb 2018 | HKD | 3.34 | 3.34 | 3.24 | 3.31 | 3.31 | +0.05 (+1.53%) | 864,000 |
20 Feb 2018 | HKD | 3.22 | 3.32 | 3.18 | 3.26 | 3.26 | +0.04 (+1.24%) | 908,500 |
19 Feb 2018 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |