Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 4 | 4.08 | 3.86 | 3.95 | 3.95 | -0.03 (-0.75%) | 3,430,000 |
28 Mar 2018 | HKD | 4 | 4.09 | 3.96 | 3.98 | 3.98 | -0.1 (-2.45%) | 5,360,000 |
27 Mar 2018 | HKD | 4.2 | 4.25 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 7,192,000 |
26 Mar 2018 | HKD | 4.05 | 4.14 | 3.95 | 4.14 | 4.14 | +0.09 (+2.22%) | 4,628,000 |
23 Mar 2018 | HKD | 3.93 | 4.09 | 3.85 | 4.05 | 4.05 | -0.15 (-3.57%) | 15,018,700 |
22 Mar 2018 | HKD | 4.28 | 4.33 | 4.12 | 4.2 | 4.2 | -0.11 (-2.55%) | 6,713,800 |
21 Mar 2018 | HKD | 4.45 | 4.52 | 4.25 | 4.31 | 4.31 | -0.12 (-2.71%) | 8,482,000 |
20 Mar 2018 | HKD | 4.44 | 4.6 | 4.27 | 4.43 | 4.43 | +0.01 (+0.23%) | 15,488,000 |
19 Mar 2018 | HKD | 4.23 | 4.61 | 4.23 | 4.42 | 4.42 | +0.14 (+3.27%) | 20,456,000 |
16 Mar 2018 | HKD | 4.18 | 4.32 | 4.13 | 4.28 | 4.28 | +0.1 (+2.39%) | 9,506,000 |
15 Mar 2018 | HKD | 4.2 | 4.23 | 4.13 | 4.18 | 4.18 | -0.03 (-0.71%) | 3,066,000 |
14 Mar 2018 | HKD | 4.17 | 4.25 | 4.09 | 4.21 | 4.21 | +0.02 (+0.48%) | 4,628,000 |
13 Mar 2018 | HKD | 4.27 | 4.33 | 4.1 | 4.19 | 4.19 | -0.08 (-1.87%) | 7,118,000 |
12 Mar 2018 | HKD | 4.35 | 4.4 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 8,598,000 |
9 Mar 2018 | HKD | 4.23 | 4.42 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 14,006,000 |
8 Mar 2018 | HKD | 4 | 4.3 | 3.96 | 4.2 | 4.2 | +0.21 (+5.26%) | 19,212,000 |
7 Mar 2018 | HKD | 4 | 4.06 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,008,000 |
6 Mar 2018 | HKD | 4.05 | 4.11 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 3,726,000 |
5 Mar 2018 | HKD | 4 | 4.08 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,711,000 |
2 Mar 2018 | HKD | 3.95 | 4.05 | 3.9 | 4 | 4 | -0.06 (-1.48%) | 5,330,000 |
1 Mar 2018 | HKD | 3.85 | 4.06 | 3.8 | 4.06 | 4.06 | +0.15 (+3.84%) | 9,796,000 |
28 Feb 2018 | HKD | 3.75 | 3.99 | 3.66 | 3.91 | 3.91 | +0.12 (+3.17%) | 11,192,000 |
27 Feb 2018 | HKD | 4.04 | 4.05 | 3.76 | 3.79 | 3.79 | -0.18 (-4.53%) | 7,904,000 |
26 Feb 2018 | HKD | 4.08 | 4.14 | 3.91 | 3.97 | 3.97 | -0.04 (-1.00%) | 5,660,000 |
23 Feb 2018 | HKD | 3.96 | 4.12 | 3.96 | 4.01 | 4.01 | +0.11 (+2.82%) | 7,758,000 |
22 Feb 2018 | HKD | 4.1 | 4.1 | 3.88 | 3.9 | 3.9 | -0.21 (-5.11%) | 13,676,000 |
21 Feb 2018 | HKD | 4.03 | 4.28 | 3.94 | 4.11 | 4.11 | +0.17 (+4.31%) | 31,148,000 |
20 Feb 2018 | HKD | 3.48 | 4.02 | 3.4 | 3.94 | 3.94 | +0.47 (+13.54%) | 29,492,000 |
19 Feb 2018 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |