Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | HKD | 2.63 | 2.71 | 2.61 | 2.68 | 2.68 | +0.05 (+1.90%) | 6,942,000 |
17 Apr 2018 | HKD | 2.55 | 2.72 | 2.55 | 2.63 | 2.63 | +0.08 (+3.14%) | 7,604,000 |
16 Apr 2018 | HKD | 2.57 | 2.61 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 8,600,000 |
13 Apr 2018 | HKD | 2.53 | 2.6 | 2.5 | 2.56 | 2.56 | +0.01 (+0.39%) | 8,336,000 |
12 Apr 2018 | HKD | 2.61 | 2.63 | 2.48 | 2.55 | 2.55 | -0.04 (-1.54%) | 8,604,000 |
11 Apr 2018 | HKD | 2.57 | 2.7 | 2.51 | 2.59 | 2.59 | +0.03 (+1.17%) | 7,912,000 |
10 Apr 2018 | HKD | 2.59 | 2.59 | 2.48 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,584,000 |
9 Apr 2018 | HKD | 2.72 | 2.78 | 2.57 | 2.59 | 2.59 | -0.13 (-4.78%) | 23,286,000 |
6 Apr 2018 | HKD | 2.71 | 2.75 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 12,468,000 |
5 Apr 2018 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.61 | 2.77 | 2.59 | 2.71 | 2.71 | +0.11 (+4.23%) | 18,026,000 |
3 Apr 2018 | HKD | 2.55 | 2.64 | 2.53 | 2.6 | 2.6 | +0.05 (+1.96%) | 13,190,000 |
2 Apr 2018 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.57 | 2.6 | 2.5 | 2.55 | 2.55 | -0.01 (-0.39%) | 17,402,000 |
28 Mar 2018 | HKD | 2.67 | 2.69 | 2.55 | 2.56 | 2.56 | -0.1 (-3.76%) | 10,844,000 |
27 Mar 2018 | HKD | 2.84 | 2.9 | 2.53 | 2.66 | 2.66 | -0.18 (-6.34%) | 50,398,000 |
26 Mar 2018 | HKD | 2.8 | 2.84 | 2.72 | 2.84 | 2.84 | +0.04 (+1.43%) | 31,030,000 |
23 Mar 2018 | HKD | 2.98 | 2.99 | 2.76 | 2.8 | 2.8 | -0.18 (-6.04%) | 20,674,000 |
22 Mar 2018 | HKD | 3.09 | 3.1 | 2.97 | 2.98 | 2.98 | -0.1 (-3.25%) | 22,452,000 |
21 Mar 2018 | HKD | 2.98 | 3.1 | 2.98 | 3.08 | 3.08 | +0.1 (+3.36%) | 36,136,000 |
20 Mar 2018 | HKD | 2.96 | 3 | 2.92 | 2.98 | 2.98 | +0.02 (+0.68%) | 28,138,000 |
19 Mar 2018 | HKD | 2.96 | 3 | 2.91 | 2.96 | 2.96 | 0.0 (0.0%) | 24,370,000 |
16 Mar 2018 | HKD | 3.09 | 3.15 | 2.94 | 2.96 | 2.96 | -0.13 (-4.21%) | 26,920,000 |
15 Mar 2018 | HKD | 3 | 3.13 | 2.95 | 3.09 | 3.09 | +0.11 (+3.69%) | 29,278,000 |
14 Mar 2018 | HKD | 3.21 | 3.21 | 2.98 | 2.98 | 2.98 | -0.23 (-7.17%) | 23,512,000 |
13 Mar 2018 | HKD | 3.23 | 3.26 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 23,186,000 |
12 Mar 2018 | HKD | 3.21 | 3.25 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 23,654,000 |
9 Mar 2018 | HKD | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 24,004,000 |
8 Mar 2018 | HKD | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 27,884,000 |