Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 3.26 | 3.27 | 3.12 | 3.26 | 3.26 | -0.08 (-2.40%) | 2,194,000 |
28 Mar 2018 | HKD | 3.38 | 3.4 | 3.21 | 3.34 | 3.34 | -0.05 (-1.47%) | 3,027,000 |
27 Mar 2018 | HKD | 3.5 | 3.5 | 3.35 | 3.39 | 3.39 | -0.07 (-2.02%) | 1,862,000 |
26 Mar 2018 | HKD | 3.46 | 3.46 | 3.31 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,375,000 |
23 Mar 2018 | HKD | 3.38 | 3.44 | 3.25 | 3.4 | 3.4 | -0.05 (-1.45%) | 3,490,000 |
22 Mar 2018 | HKD | 3.44 | 3.45 | 3.23 | 3.45 | 3.45 | +0.03 (+0.88%) | 2,279,000 |
21 Mar 2018 | HKD | 3.31 | 3.44 | 3.23 | 3.42 | 3.42 | +0.01 (+0.29%) | 6,112,000 |
20 Mar 2018 | HKD | 3.68 | 3.71 | 3.38 | 3.41 | 3.41 | -0.23 (-6.32%) | 6,045,000 |
19 Mar 2018 | HKD | 3.6 | 3.75 | 3.51 | 3.64 | 3.64 | +0.09 (+2.54%) | 9,385,000 |
16 Mar 2018 | HKD | 3.59 | 3.6 | 3.46 | 3.55 | 3.55 | -0.04 (-1.11%) | 2,908,000 |
15 Mar 2018 | HKD | 3.54 | 3.6 | 3.46 | 3.59 | 3.59 | +0.11 (+3.16%) | 3,813,000 |
14 Mar 2018 | HKD | 3.48 | 3.53 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,596,000 |
13 Mar 2018 | HKD | 3.5 | 3.58 | 3.43 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,936,000 |
12 Mar 2018 | HKD | 3.41 | 3.55 | 3.41 | 3.51 | 3.51 | +0.07 (+2.03%) | 2,273,000 |
9 Mar 2018 | HKD | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 573,000 |
8 Mar 2018 | HKD | 3.51 | 3.52 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 629,000 |
7 Mar 2018 | HKD | 3.4 | 3.52 | 3.38 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,270,000 |
6 Mar 2018 | HKD | 3.47 | 3.51 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 1,717,000 |
5 Mar 2018 | HKD | 3.43 | 3.48 | 3.41 | 3.45 | 3.45 | -0.05 (-1.43%) | 565,000 |
2 Mar 2018 | HKD | 3.5 | 3.52 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,755,000 |
1 Mar 2018 | HKD | 3.5 | 3.57 | 3.42 | 3.52 | 3.52 | -0.04 (-1.12%) | 2,184,000 |
28 Feb 2018 | HKD | 3.49 | 3.65 | 3.42 | 3.56 | 3.56 | +0.05 (+1.42%) | 1,388,000 |
27 Feb 2018 | HKD | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | -0.05 (-1.40%) | 971,000 |
26 Feb 2018 | HKD | 3.51 | 3.59 | 3.42 | 3.56 | 3.56 | +0.03 (+0.85%) | 689,000 |
23 Feb 2018 | HKD | 3.5 | 3.53 | 3.45 | 3.53 | 3.53 | +0.09 (+2.62%) | 674,000 |
22 Feb 2018 | HKD | 3.46 | 3.5 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 520,000 |
21 Feb 2018 | HKD | 3.39 | 3.48 | 3.39 | 3.46 | 3.46 | +0.13 (+3.90%) | 749,000 |
20 Feb 2018 | HKD | 3.26 | 3.4 | 3.26 | 3.33 | 3.33 | +0.08 (+2.46%) | 503,000 |
19 Feb 2018 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |