Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | HKD | 3.66 | 3.7 | 3.66 | 3.66 | 3.66 | +0.02 (+0.55%) | 46,552 |
7 Mar 2018 | HKD | 3.63 | 3.64 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 37,504 |
6 Mar 2018 | HKD | 3.63 | 3.66 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 138,000 |
5 Mar 2018 | HKD | 3.63 | 3.63 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 8,400 |
2 Mar 2018 | HKD | 3.61 | 3.64 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 24,252 |
1 Mar 2018 | HKD | 3.57 | 3.63 | 3.57 | 3.62 | 3.62 | -0.01 (-0.28%) | 39,700 |
28 Feb 2018 | HKD | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 26,200 |
27 Feb 2018 | HKD | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.01 (-0.27%) | 18,900 |
26 Feb 2018 | HKD | 3.61 | 3.65 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 120,400 |
23 Feb 2018 | HKD | 3.43 | 3.62 | 3.43 | 3.58 | 3.58 | -0.05 (-1.38%) | 40,200 |
22 Feb 2018 | HKD | 3.57 | 3.63 | 3.55 | 3.63 | 3.63 | +0.02 (+0.55%) | 36,500 |
14 Feb 2018 | HKD | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 12,800 |
13 Feb 2018 | HKD | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | +0.01 (+0.28%) | 59,500 |
12 Feb 2018 | HKD | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | +0.02 (+0.55%) | 106,308 |
9 Feb 2018 | HKD | 3.6 | 3.62 | 3.53 | 3.61 | 3.61 | -0.03 (-0.82%) | 119,944 |
8 Feb 2018 | HKD | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | -0.01 (-0.27%) | 14,400 |
7 Feb 2018 | HKD | 3.71 | 3.71 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 55,800 |
6 Feb 2018 | HKD | 3.61 | 3.66 | 3.6 | 3.6 | 3.6 | -0.09 (-2.44%) | 144,344 |
5 Feb 2018 | HKD | 3.65 | 3.7 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 112,511 |
2 Feb 2018 | HKD | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 93,140 |
1 Feb 2018 | HKD | 3.76 | 3.77 | 3.63 | 3.65 | 3.65 | -0.07 (-1.88%) | 445,900 |
31 Jan 2018 | HKD | 3.81 | 3.85 | 3.7 | 3.72 | 3.72 | -0.2 (-5.10%) | 446,660 |
30 Jan 2018 | HKD | 3.9 | 3.92 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 68,400 |
29 Jan 2018 | HKD | 3.9 | 3.93 | 3.85 | 3.91 | 3.91 | +0.04 (+1.03%) | 104,971 |
26 Jan 2018 | HKD | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 46,372 |
25 Jan 2018 | HKD | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 114,058 |
24 Jan 2018 | HKD | 3.86 | 3.87 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 34,800 |
23 Jan 2018 | HKD | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 152,104 |
22 Jan 2018 | HKD | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 140,988 |
19 Jan 2018 | HKD | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 92,532 |