Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 6 | 6.68 | 6 | 6.6 | 6.6 | +0.63 (+10.55%) | 2,154,000 |
28 Mar 2018 | HKD | 5.41 | 6.2 | 5.41 | 5.97 | 5.97 | +0.44 (+7.96%) | 2,218,000 |
27 Mar 2018 | HKD | 5.35 | 5.57 | 5.32 | 5.53 | 5.53 | +0.23 (+4.34%) | 2,438,000 |
26 Mar 2018 | HKD | 5.39 | 5.6 | 4.57 | 5.3 | 5.3 | +0.2 (+3.92%) | 2,162,000 |
23 Mar 2018 | HKD | 5.55 | 5.68 | 5 | 5.1 | 5.1 | -0.64 (-11.15%) | 1,924,000 |
22 Mar 2018 | HKD | 5.81 | 6.02 | 5.6 | 5.74 | 5.74 | -0.03 (-0.52%) | 1,758,000 |
21 Mar 2018 | HKD | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.13 (-2.20%) | 164,000 |
20 Mar 2018 | HKD | 5.7 | 6.01 | 5.7 | 5.9 | 5.9 | +0.2 (+3.51%) | 672,000 |
19 Mar 2018 | HKD | 5.5 | 5.7 | 5.5 | 5.7 | 5.7 | +0.04 (+0.71%) | 60,000 |
16 Mar 2018 | HKD | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | +0.06 (+1.07%) | 104,000 |
15 Mar 2018 | HKD | 5.4 | 5.65 | 5.4 | 5.6 | 5.6 | +0.2 (+3.70%) | 180,000 |
14 Mar 2018 | HKD | 5.39 | 5.4 | 5.39 | 5.4 | 5.4 | +0.01 (+0.19%) | 58,000 |
13 Mar 2018 | HKD | 5.34 | 5.48 | 5.34 | 5.39 | 5.39 | +0.24 (+4.66%) | 138,000 |
12 Mar 2018 | HKD | 4.7 | 5.15 | 4.7 | 5.15 | 5.15 | +0.45 (+9.57%) | 356,000 |
9 Mar 2018 | HKD | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 216,000 |
8 Mar 2018 | HKD | 4.34 | 4.5 | 4.34 | 4.5 | 4.5 | +0.15 (+3.45%) | 226,375 |
7 Mar 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
6 Mar 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
5 Mar 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
2 Mar 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
1 Mar 2018 | HKD | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | +0.15 (+3.57%) | 228,000 |
28 Feb 2018 | HKD | 4.25 | 4.25 | 4.19 | 4.2 | 4.2 | -0.1 (-2.33%) | 126,000 |
27 Feb 2018 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 16,000 |
26 Feb 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
23 Feb 2018 | HKD | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 42,000 |
22 Feb 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
21 Feb 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
20 Feb 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
19 Feb 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |