Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | HKD | 4.04 | 4.08 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 10,000 |
2 Apr 2018 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 4.1 | 4.1 | 3.97 | 4.05 | 4.05 | -0.04 (-0.98%) | 532,000 |
28 Mar 2018 | HKD | 3.96 | 4.1 | 3.9 | 4.09 | 4.09 | +0.14 (+3.54%) | 1,238,000 |
27 Mar 2018 | HKD | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | +0.1 (+2.60%) | 248,000 |
26 Mar 2018 | HKD | 3.7 | 3.89 | 3.69 | 3.85 | 3.85 | +0.08 (+2.12%) | 424,000 |
23 Mar 2018 | HKD | 3.78 | 3.78 | 3.68 | 3.77 | 3.77 | -0.08 (-2.08%) | 252,000 |
22 Mar 2018 | HKD | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 144,000 |
21 Mar 2018 | HKD | 4.14 | 4.14 | 3.74 | 3.88 | 3.88 | -0.06 (-1.52%) | 324,000 |
20 Mar 2018 | HKD | 3.98 | 4.09 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 260,000 |
19 Mar 2018 | HKD | 4.09 | 4.11 | 3.9 | 3.92 | 3.92 | -0.15 (-3.69%) | 486,000 |
16 Mar 2018 | HKD | 4.19 | 4.19 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 264,000 |
15 Mar 2018 | HKD | 4.2 | 4.22 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 86,000 |
14 Mar 2018 | HKD | 4.3 | 4.3 | 4.11 | 4.19 | 4.19 | -0.14 (-3.23%) | 194,000 |
13 Mar 2018 | HKD | 4.11 | 4.34 | 4.1 | 4.33 | 4.33 | +0.18 (+4.34%) | 224,000 |
12 Mar 2018 | HKD | 4.2 | 4.2 | 4.06 | 4.15 | 4.15 | -0.05 (-1.19%) | 170,000 |
9 Mar 2018 | HKD | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 142,000 |
8 Mar 2018 | HKD | 4.12 | 4.19 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 78,000 |
7 Mar 2018 | HKD | 4.08 | 4.25 | 4.08 | 4.2 | 4.2 | -0.03 (-0.71%) | 246,000 |
6 Mar 2018 | HKD | 4.17 | 4.28 | 4.15 | 4.23 | 4.23 | +0.13 (+3.17%) | 230,000 |
5 Mar 2018 | HKD | 4.28 | 4.47 | 4.08 | 4.1 | 4.1 | -0.18 (-4.21%) | 348,000 |
2 Mar 2018 | HKD | 4.36 | 4.36 | 4.05 | 4.28 | 4.28 | -0.11 (-2.51%) | 374,000 |
1 Mar 2018 | HKD | 4.4 | 4.49 | 4.31 | 4.39 | 4.39 | -0.02 (-0.45%) | 168,000 |
28 Feb 2018 | HKD | 4.51 | 4.51 | 4.41 | 4.41 | 4.41 | -0.09 (-2%) | 32,000 |
27 Feb 2018 | HKD | 4.65 | 4.68 | 4.38 | 4.5 | 4.5 | -0.1 (-2.17%) | 357,000 |
26 Feb 2018 | HKD | 4.4 | 4.65 | 4.37 | 4.6 | 4.6 | +0.25 (+5.75%) | 863,000 |
23 Feb 2018 | HKD | 4.3 | 4.45 | 4.29 | 4.35 | 4.35 | +0.06 (+1.40%) | 230,000 |
22 Feb 2018 | HKD | 4.24 | 4.3 | 4.18 | 4.29 | 4.29 | +0.06 (+1.42%) | 182,000 |
21 Feb 2018 | HKD | 4.2 | 4.3 | 4.18 | 4.23 | 4.23 | +0.05 (+1.20%) | 132,000 |