Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | HKD | 3.72 | 3.81 | 3.64 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,203,824 |
11 Apr 2018 | HKD | 3.65 | 3.65 | 3.59 | 3.64 | 3.64 | -0.04 (-1.09%) | 196,000 |
10 Apr 2018 | HKD | 3.68 | 3.71 | 3.6 | 3.68 | 3.68 | 0.0 (0.0%) | 331,000 |
9 Apr 2018 | HKD | 3.6 | 3.68 | 3.6 | 3.68 | 3.68 | +0.03 (+0.82%) | 57,000 |
6 Apr 2018 | HKD | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | +0.16 (+4.58%) | 131,998 |
5 Apr 2018 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 277,000 |
3 Apr 2018 | HKD | 3.5 | 3.53 | 3.45 | 3.53 | 3.53 | 0.0 (0.0%) | 301,000 |
2 Apr 2018 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 3.5 | 3.55 | 3.4 | 3.53 | 3.53 | +0.08 (+2.32%) | 103,000 |
28 Mar 2018 | HKD | 3.67 | 3.68 | 3.33 | 3.45 | 3.45 | -0.23 (-6.25%) | 1,496,000 |
27 Mar 2018 | HKD | 3.62 | 3.68 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 87,000 |
26 Mar 2018 | HKD | 3.6 | 3.62 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 59,000 |
23 Mar 2018 | HKD | 3.6 | 3.68 | 3.5 | 3.68 | 3.68 | -0.02 (-0.54%) | 362,000 |
22 Mar 2018 | HKD | 3.7 | 3.73 | 3.6 | 3.7 | 3.7 | -0.03 (-0.80%) | 184,000 |
21 Mar 2018 | HKD | 3.6 | 3.75 | 3.58 | 3.73 | 3.73 | +0.01 (+0.27%) | 150,000 |
20 Mar 2018 | HKD | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | +0.05 (+1.36%) | 774,718 |
19 Mar 2018 | HKD | 3.64 | 3.7 | 3.64 | 3.67 | 3.67 | +0.03 (+0.82%) | 38,034 |
16 Mar 2018 | HKD | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -0.03 (-0.82%) | 235,000 |
15 Mar 2018 | HKD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | 0.0 (0.0%) | 815,000 |
14 Mar 2018 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.06 (-1.61%) | 473,000 |
13 Mar 2018 | HKD | 3.73 | 3.79 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,245,343 |
12 Mar 2018 | HKD | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | +0.05 (+1.37%) | 757,810 |
9 Mar 2018 | HKD | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 85,000 |
8 Mar 2018 | HKD | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 175,000 |
7 Mar 2018 | HKD | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | +0.03 (+0.83%) | 131,000 |
6 Mar 2018 | HKD | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | +0.08 (+2.27%) | 446,442 |
5 Mar 2018 | HKD | 3.6 | 3.65 | 3.47 | 3.53 | 3.53 | -0.12 (-3.29%) | 406,000 |
2 Mar 2018 | HKD | 3.5 | 3.65 | 3.4 | 3.65 | 3.65 | +0.1 (+2.82%) | 253,687 |