Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 4.65 | 4.69 | 4.54 | 4.54 | 4.54 | -0.05 (-1.09%) | 3,472,000 |
3 Apr 2018 | HKD | 4.49 | 4.62 | 4.49 | 4.59 | 4.59 | +0.09 (+2%) | 2,869,000 |
2 Apr 2018 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 4.59 | 4.59 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,008,000 |
28 Mar 2018 | HKD | 4.52 | 4.66 | 4.46 | 4.59 | 4.59 | 0.0 (0.0%) | 3,220,394 |
27 Mar 2018 | HKD | 4.63 | 4.64 | 4.51 | 4.59 | 4.59 | +0.03 (+0.66%) | 3,495,000 |
26 Mar 2018 | HKD | 4.4 | 4.56 | 4.3 | 4.56 | 4.56 | +0.12 (+2.70%) | 3,804,000 |
23 Mar 2018 | HKD | 4.5 | 4.5 | 4.32 | 4.44 | 4.44 | -0.08 (-1.77%) | 5,253,000 |
22 Mar 2018 | HKD | 4.7 | 4.7 | 4.46 | 4.52 | 4.52 | -0.17 (-3.62%) | 2,295,751 |
21 Mar 2018 | HKD | 4.6 | 4.71 | 4.57 | 4.69 | 4.69 | +0.16 (+3.53%) | 2,684,000 |
20 Mar 2018 | HKD | 4.59 | 4.59 | 4.5 | 4.53 | 4.53 | -0.08 (-1.74%) | 3,102,000 |
19 Mar 2018 | HKD | 4.71 | 4.71 | 4.43 | 4.61 | 4.61 | -0.02 (-0.43%) | 3,395,000 |
16 Mar 2018 | HKD | 4.73 | 4.75 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 2,270,000 |
15 Mar 2018 | HKD | 4.79 | 4.8 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,940,000 |
14 Mar 2018 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 2,110,555 |
13 Mar 2018 | HKD | 4.66 | 4.8 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,397,627 |
12 Mar 2018 | HKD | 4.7 | 4.7 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 2,168,000 |
9 Mar 2018 | HKD | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | +0.08 (+1.74%) | 2,352,000 |
8 Mar 2018 | HKD | 4.59 | 4.65 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 5,250,000 |
7 Mar 2018 | HKD | 4.6 | 4.61 | 4.59 | 4.6 | 4.6 | +0.02 (+0.44%) | 2,587,000 |
6 Mar 2018 | HKD | 4.58 | 4.62 | 4.58 | 4.58 | 4.58 | +0.02 (+0.44%) | 6,247,000 |
5 Mar 2018 | HKD | 4.56 | 4.58 | 4.48 | 4.56 | 4.56 | -0.01 (-0.22%) | 1,975,000 |
2 Mar 2018 | HKD | 4.56 | 4.6 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,061,000 |
1 Mar 2018 | HKD | 4.6 | 4.6 | 4.48 | 4.58 | 4.58 | +0.07 (+1.55%) | 1,930,000 |
28 Feb 2018 | HKD | 4.43 | 4.57 | 4.43 | 4.51 | 4.51 | +0.06 (+1.35%) | 1,918,000 |
27 Feb 2018 | HKD | 4.56 | 4.63 | 4.45 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,537,000 |
26 Feb 2018 | HKD | 4.43 | 4.51 | 4.41 | 4.49 | 4.49 | +0.06 (+1.35%) | 2,141,000 |
23 Feb 2018 | HKD | 4.41 | 4.45 | 4.38 | 4.43 | 4.43 | +0.02 (+0.45%) | 1,929,000 |