Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 30 | 30.1 | 29.45 | 29.45 | 29.45 | -0.65 (-2.16%) | 778,690 |
28 Mar 2018 | HKD | 30.75 | 30.75 | 30 | 30.1 | 30.1 | -0.8 (-2.59%) | 468,783 |
27 Mar 2018 | HKD | 30.6 | 31.05 | 30.4 | 30.9 | 30.9 | +0.35 (+1.15%) | 929,959 |
26 Mar 2018 | HKD | 29.7 | 30.65 | 29.7 | 30.55 | 30.55 | +0.75 (+2.52%) | 387,000 |
23 Mar 2018 | HKD | 30.5 | 30.6 | 29.65 | 29.8 | 29.8 | -0.65 (-2.13%) | 1,279,943 |
22 Mar 2018 | HKD | 30.2 | 30.55 | 30.1 | 30.45 | 30.45 | +0.35 (+1.16%) | 529,000 |
21 Mar 2018 | HKD | 30.35 | 30.95 | 30 | 30.1 | 30.1 | -0.2 (-0.66%) | 406,750 |
20 Mar 2018 | HKD | 30.65 | 30.9 | 30 | 30.3 | 30.3 | -0.45 (-1.46%) | 544,425 |
19 Mar 2018 | HKD | 32.1 | 32.1 | 30.75 | 30.75 | 30.75 | -1.2 (-3.76%) | 424,250 |
16 Mar 2018 | HKD | 31.25 | 31.95 | 31.15 | 31.95 | 31.95 | +0.7 (+2.24%) | 730,084 |
15 Mar 2018 | HKD | 30.95 | 31.5 | 30.85 | 31.25 | 31.25 | +0.05 (+0.16%) | 448,284 |
14 Mar 2018 | HKD | 32.4 | 32.5 | 30.6 | 31.2 | 31.2 | -1.2 (-3.70%) | 1,902,563 |
13 Mar 2018 | HKD | 32.65 | 33 | 32.25 | 32.4 | 32.4 | -0.4 (-1.22%) | 451,833 |
12 Mar 2018 | HKD | 32.45 | 32.95 | 32.25 | 32.8 | 32.8 | +0.55 (+1.71%) | 885,228 |
9 Mar 2018 | HKD | 30.4 | 32.8 | 29.9 | 32.25 | 32.25 | +1.55 (+5.05%) | 618,213 |
8 Mar 2018 | HKD | 30.65 | 31.5 | 30.4 | 30.7 | 30.7 | +0.25 (+0.82%) | 456,390 |
7 Mar 2018 | HKD | 30.85 | 31.2 | 30.25 | 30.45 | 30.45 | -0.4 (-1.30%) | 488,000 |
6 Mar 2018 | HKD | 30.2 | 31 | 29.9 | 30.85 | 30.85 | +1.05 (+3.52%) | 371,403 |
5 Mar 2018 | HKD | 31.2 | 31.2 | 29.65 | 29.8 | 29.8 | -1.05 (-3.40%) | 531,000 |
2 Mar 2018 | HKD | 31.3 | 31.3 | 30.8 | 30.85 | 30.85 | -0.45 (-1.44%) | 177,500 |
1 Mar 2018 | HKD | 31.1 | 31.85 | 31.05 | 31.3 | 31.3 | +0.25 (+0.81%) | 594,202 |
28 Feb 2018 | HKD | 31.55 | 31.75 | 31 | 31.05 | 31.05 | -0.45 (-1.43%) | 341,568 |
27 Feb 2018 | HKD | 32.65 | 32.65 | 31.3 | 31.5 | 31.5 | -0.9 (-2.78%) | 345,500 |
26 Feb 2018 | HKD | 32.85 | 33.05 | 32.1 | 32.4 | 32.4 | -0.35 (-1.07%) | 396,928 |
23 Feb 2018 | HKD | 32.95 | 33.2 | 32.45 | 32.75 | 32.75 | +0.5 (+1.55%) | 1,025,050 |
22 Feb 2018 | HKD | 32.2 | 32.8 | 32.05 | 32.25 | 32.25 | +0.6 (+1.90%) | 1,065,993 |
21 Feb 2018 | HKD | 30.8 | 31.7 | 30.8 | 31.65 | 31.65 | +1.7 (+5.68%) | 764,623 |
20 Feb 2018 | HKD | 30.4 | 30.5 | 29.75 | 29.95 | 29.95 | +0.45 (+1.53%) | 474,775 |
19 Feb 2018 | HKD | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |