Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 2.51 | 2.67 | 2.48 | 2.67 | 2.67 | +0.14 (+5.53%) | 3,262,000 |
28 Mar 2018 | HKD | 2.51 | 2.53 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 1,822,694 |
27 Mar 2018 | HKD | 2.49 | 2.54 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,572,000 |
26 Mar 2018 | HKD | 2.47 | 2.53 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 4,210,000 |
23 Mar 2018 | HKD | 2.54 | 2.58 | 2.44 | 2.49 | 2.49 | -0.07 (-2.73%) | 3,824,000 |
22 Mar 2018 | HKD | 2.55 | 2.6 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 4,330,000 |
21 Mar 2018 | HKD | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 878,000 |
20 Mar 2018 | HKD | 2.52 | 2.59 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,452,000 |
19 Mar 2018 | HKD | 2.53 | 2.56 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,546,000 |
16 Mar 2018 | HKD | 2.55 | 2.58 | 2.48 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,755,000 |
15 Mar 2018 | HKD | 2.55 | 2.6 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 962,000 |
14 Mar 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | +0.02 (+0.78%) | 2,218,000 |
13 Mar 2018 | HKD | 2.54 | 2.58 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,692,000 |
12 Mar 2018 | HKD | 2.6 | 2.61 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 2,370,000 |
9 Mar 2018 | HKD | 2.59 | 2.63 | 2.53 | 2.59 | 2.59 | -0.01 (-0.38%) | 2,246,000 |
8 Mar 2018 | HKD | 2.59 | 2.68 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,418,000 |
7 Mar 2018 | HKD | 2.55 | 2.6 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 1,646,000 |
6 Mar 2018 | HKD | 2.59 | 2.66 | 2.51 | 2.56 | 2.56 | -0.02 (-0.78%) | 4,316,000 |
5 Mar 2018 | HKD | 2.64 | 2.67 | 2.56 | 2.58 | 2.58 | -0.05 (-1.90%) | 1,796,000 |
2 Mar 2018 | HKD | 2.69 | 2.7 | 2.6 | 2.63 | 2.63 | -0.05 (-1.87%) | 1,804,000 |
1 Mar 2018 | HKD | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,534,000 |
28 Feb 2018 | HKD | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 2,056,000 |
27 Feb 2018 | HKD | 2.7 | 2.72 | 2.62 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,362,000 |
26 Feb 2018 | HKD | 2.71 | 2.72 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 2,152,000 |
23 Feb 2018 | HKD | 2.71 | 2.75 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 4,944,113 |
22 Feb 2018 | HKD | 2.7 | 2.75 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 1,864,000 |
21 Feb 2018 | HKD | 2.69 | 2.71 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 1,566,000 |
20 Feb 2018 | HKD | 2.68 | 2.72 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,012,000 |
19 Feb 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |