Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | HKD | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 870,000 |
3 Apr 2018 | HKD | 2.19 | 2.19 | 2.09 | 2.15 | 2.15 | -0.04 (-1.83%) | 530,000 |
2 Apr 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.15 | 2.19 | 2.06 | 2.19 | 2.19 | +0.05 (+2.34%) | 885,000 |
28 Mar 2018 | HKD | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 440,000 |
27 Mar 2018 | HKD | 2.17 | 2.22 | 2.06 | 2.16 | 2.16 | 0.0 (0.0%) | 2,800,000 |
26 Mar 2018 | HKD | 2.19 | 2.25 | 2.11 | 2.16 | 2.16 | -0.03 (-1.37%) | 1,270,000 |
23 Mar 2018 | HKD | 2.3 | 2.3 | 2.17 | 2.19 | 2.19 | -0.12 (-5.19%) | 975,000 |
22 Mar 2018 | HKD | 2.3 | 2.34 | 2.29 | 2.31 | 2.31 | +0.04 (+1.76%) | 4,396,000 |
21 Mar 2018 | HKD | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | +0.06 (+2.71%) | 6,410,000 |
20 Mar 2018 | HKD | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 2,825,000 |
19 Mar 2018 | HKD | 2.22 | 2.24 | 2.2 | 2.21 | 2.21 | +0.03 (+1.38%) | 5,230,000 |
16 Mar 2018 | HKD | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,455,000 |
15 Mar 2018 | HKD | 2.17 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 1,140,000 |
14 Mar 2018 | HKD | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 1,035,000 |
13 Mar 2018 | HKD | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 240,000 |
12 Mar 2018 | HKD | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 235,000 |
9 Mar 2018 | HKD | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 420,000 |
8 Mar 2018 | HKD | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 215,000 |
7 Mar 2018 | HKD | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 125,000 |
6 Mar 2018 | HKD | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 340,000 |
5 Mar 2018 | HKD | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 535,000 |
2 Mar 2018 | HKD | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 430,000 |
1 Mar 2018 | HKD | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,240,000 |
28 Feb 2018 | HKD | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 810,000 |
27 Feb 2018 | HKD | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 410,000 |
26 Feb 2018 | HKD | 2.21 | 2.24 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,515,000 |
23 Feb 2018 | HKD | 2.19 | 2.22 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,005,000 |
22 Feb 2018 | HKD | 2.2 | 2.23 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,080,000 |