Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | HKD | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 2,175,941 |
26 Apr 2018 | HKD | 3.26 | 3.27 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 1,108,040 |
25 Apr 2018 | HKD | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 3,664,008 |
24 Apr 2018 | HKD | 3.25 | 3.27 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,317,605 |
23 Apr 2018 | HKD | 3.24 | 3.26 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,356,417 |
20 Apr 2018 | HKD | 3.24 | 3.26 | 3.13 | 3.2 | 3.2 | -0.07 (-2.14%) | 2,255,300 |
19 Apr 2018 | HKD | 3.11 | 3.3 | 3.11 | 3.27 | 3.27 | 0.0 (0.0%) | 1,447,614 |
18 Apr 2018 | HKD | 3.27 | 3.3 | 3.24 | 3.27 | 3.27 | +0.03 (+0.93%) | 812,000 |
17 Apr 2018 | HKD | 3.2 | 3.3 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,104,000 |
16 Apr 2018 | HKD | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 3,086,580 |
13 Apr 2018 | HKD | 3.26 | 3.32 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 977,640 |
12 Apr 2018 | HKD | 3.26 | 3.3 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,335,400 |
11 Apr 2018 | HKD | 3.25 | 3.3 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 2,250,500 |
10 Apr 2018 | HKD | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 3,527,705 |
9 Apr 2018 | HKD | 3.35 | 3.36 | 3.27 | 3.36 | 3.36 | -0.01 (-0.30%) | 2,112,000 |
6 Apr 2018 | HKD | 3.29 | 3.38 | 3.29 | 3.37 | 3.37 | +0.14 (+4.33%) | 3,238,400 |
5 Apr 2018 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.3 | 3.36 | 3.08 | 3.23 | 3.23 | -0.11 (-3.29%) | 2,917,600 |
3 Apr 2018 | HKD | 3.39 | 3.39 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 4,728,000 |
2 Apr 2018 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 1,116,000 |
28 Mar 2018 | HKD | 3.39 | 3.42 | 3.28 | 3.4 | 3.4 | +0.05 (+1.49%) | 1,925,600 |
27 Mar 2018 | HKD | 3.38 | 3.4 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,300,660 |
26 Mar 2018 | HKD | 3.5 | 3.5 | 3.25 | 3.4 | 3.4 | +0.03 (+0.89%) | 896,060 |
23 Mar 2018 | HKD | 3.43 | 3.52 | 3.36 | 3.37 | 3.37 | -0.12 (-3.44%) | 819,240 |
22 Mar 2018 | HKD | 3.45 | 3.49 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 586,400 |
21 Mar 2018 | HKD | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,340,200 |
20 Mar 2018 | HKD | 3.42 | 3.46 | 3.4 | 3.46 | 3.46 | -0.01 (-0.29%) | 444,000 |
19 Mar 2018 | HKD | 3.35 | 3.47 | 3.33 | 3.47 | 3.47 | +0.09 (+2.66%) | 484,200 |