Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 7,637,000 |
28 Mar 2018 | HKD | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,215,000 |
27 Mar 2018 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,169,000 |
26 Mar 2018 | HKD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,118,000 |
23 Mar 2018 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 4,391,000 |
22 Mar 2018 | HKD | 0.78 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,564,000 |
21 Mar 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,366,000 |
20 Mar 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 1,834,000 |
19 Mar 2018 | HKD | 0.79 | 0.88 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 11,181,000 |
16 Mar 2018 | HKD | 0.77 | 0.8 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 10,242,000 |
15 Mar 2018 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 4,141,000 |
14 Mar 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,155,000 |
13 Mar 2018 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 2,226,000 |
12 Mar 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,507,000 |
9 Mar 2018 | HKD | 0.77 | 0.8 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,254,000 |
8 Mar 2018 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,344,000 |
7 Mar 2018 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,235,000 |
6 Mar 2018 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 963,000 |
5 Mar 2018 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,990,000 |
2 Mar 2018 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,312,000 |
1 Mar 2018 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 1,821,000 |
28 Feb 2018 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,740,000 |
27 Feb 2018 | HKD | 0.84 | 0.85 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,145,000 |
26 Feb 2018 | HKD | 0.79 | 0.89 | 0.77 | 0.82 | 0.82 | +0.05 (+6.49%) | 12,586,000 |
23 Feb 2018 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 881,000 |
22 Feb 2018 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 886,000 |
21 Feb 2018 | HKD | 0.79 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,102,000 |
20 Feb 2018 | HKD | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,947,000 |
19 Feb 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |