Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2018 | HKD | 3.39 | 3.5 | 3.39 | 3.49 | 3.49 | -0.01 (-0.29%) | 44,000 |
20 Apr 2018 | HKD | 3.5 | 3.5 | 3.42 | 3.5 | 3.5 | -0.02 (-0.57%) | 61,758 |
19 Apr 2018 | HKD | 3.5 | 3.52 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 115,238 |
18 Apr 2018 | HKD | 3.48 | 3.51 | 3.43 | 3.5 | 3.5 | -0.01 (-0.28%) | 34,700 |
17 Apr 2018 | HKD | 3.5 | 3.53 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 48,500 |
16 Apr 2018 | HKD | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -0.04 (-1.13%) | 36,400 |
13 Apr 2018 | HKD | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 23,900 |
12 Apr 2018 | HKD | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 13,600 |
11 Apr 2018 | HKD | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | +0.01 (+0.28%) | 18,160 |
10 Apr 2018 | HKD | 3.53 | 3.55 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 55,500 |
9 Apr 2018 | HKD | 3.5 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 86,600 |
4 Apr 2018 | HKD | 3.52 | 3.57 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 39,100 |
3 Apr 2018 | HKD | 3.5 | 3.54 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 150,139 |
2 Apr 2018 | HKD | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | -0.07 (-1.93%) | 89,941 |
30 Mar 2018 | HKD | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | -0.01 (-0.28%) | 42,800 |
29 Mar 2018 | HKD | 3.5 | 3.63 | 3.5 | 3.63 | 3.63 | +0.03 (+0.83%) | 31,500 |
28 Mar 2018 | HKD | 3.55 | 3.62 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 30,928 |
27 Mar 2018 | HKD | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 45,740 |
26 Mar 2018 | HKD | 3.58 | 3.58 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 15,200 |
23 Mar 2018 | HKD | 3.6 | 3.64 | 3.53 | 3.57 | 3.57 | -0.09 (-2.46%) | 101,400 |
22 Mar 2018 | HKD | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 50,820 |
21 Mar 2018 | HKD | 3.69 | 3.7 | 3.61 | 3.68 | 3.68 | -0.05 (-1.34%) | 96,333 |
20 Mar 2018 | HKD | 3.75 | 3.76 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 21,200 |
19 Mar 2018 | HKD | 3.76 | 3.76 | 3.66 | 3.76 | 3.76 | +0.06 (+1.62%) | 53,400 |
16 Mar 2018 | HKD | 3.78 | 3.78 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 105,900 |
15 Mar 2018 | HKD | 3.73 | 3.78 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 46,630 |
14 Mar 2018 | HKD | 3.71 | 3.81 | 3.71 | 3.74 | 3.74 | -0.06 (-1.58%) | 10,200 |
13 Mar 2018 | HKD | 3.8 | 3.8 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 44,200 |
12 Mar 2018 | HKD | 3.7 | 3.88 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 217,600 |
9 Mar 2018 | HKD | 3.73 | 3.73 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 81,544 |