Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 96,000 |
3 Apr 2018 | HKD | 4.46 | 4.59 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 50,500 |
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 | 4.54 | 4.56 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 934,500 |
28 Mar 2018 | HKD | 4.59 | 4.67 | 4.53 | 4.56 | 4.56 | -0.09 (-1.94%) | 1,072,000 |
27 Mar 2018 | HKD | 4.6 | 4.68 | 4.6 | 4.65 | 4.65 | -0.02 (-0.43%) | 99,500 |
26 Mar 2018 | HKD | 4.59 | 4.68 | 4.56 | 4.67 | 4.67 | +0.05 (+1.08%) | 279,000 |
23 Mar 2018 | HKD | 4.6 | 4.68 | 4.53 | 4.62 | 4.62 | -0.07 (-1.49%) | 416,000 |
22 Mar 2018 | HKD | 4.68 | 4.69 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 462,000 |
21 Mar 2018 | HKD | 4.58 | 4.69 | 4.58 | 4.65 | 4.65 | +0.07 (+1.53%) | 352,500 |
20 Mar 2018 | HKD | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 58,000 |
19 Mar 2018 | HKD | 4.5 | 4.69 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 290,000 |
16 Mar 2018 | HKD | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 720,000 |
15 Mar 2018 | HKD | 4.62 | 4.64 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 1,040,500 |
14 Mar 2018 | HKD | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 572,500 |
13 Mar 2018 | HKD | 4.68 | 4.69 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 853,500 |
12 Mar 2018 | HKD | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | +0.04 (+0.86%) | 508,000 |
9 Mar 2018 | HKD | 4.69 | 4.69 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 244,000 |
8 Mar 2018 | HKD | 4.67 | 4.7 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 1,889,000 |
7 Mar 2018 | HKD | 4.67 | 4.75 | 4.61 | 4.67 | 4.67 | 0.0 (0.0%) | 591,000 |
6 Mar 2018 | HKD | 4.68 | 4.69 | 4.6 | 4.67 | 4.67 | -0.01 (-0.21%) | 388,000 |
5 Mar 2018 | HKD | 4.7 | 4.7 | 4.63 | 4.68 | 4.68 | -0.02 (-0.43%) | 146,500 |
2 Mar 2018 | HKD | 4.73 | 4.73 | 4.6 | 4.7 | 4.7 | -0.09 (-1.88%) | 365,500 |
1 Mar 2018 | HKD | 4.8 | 4.82 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 255,500 |
28 Feb 2018 | HKD | 4.86 | 4.86 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 329,500 |
27 Feb 2018 | HKD | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 197,000 |
26 Feb 2018 | HKD | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | -0.02 (-0.41%) | 322,500 |
23 Feb 2018 | HKD | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 359,000 |