Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 6,898,000 |
28 Mar 2018 | HKD | 2.76 | 2.76 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 6,612,000 |
27 Mar 2018 | HKD | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 8,763,761 |
26 Mar 2018 | HKD | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 5,428,000 |
23 Mar 2018 | HKD | 2.73 | 2.76 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 12,671,000 |
22 Mar 2018 | HKD | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 7,746,000 |
21 Mar 2018 | HKD | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 11,524,000 |
20 Mar 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.01 (-0.35%) | 6,526,000 |
19 Mar 2018 | HKD | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 19,090,000 |
16 Mar 2018 | HKD | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | +0.09 (+3.27%) | 27,028,189 |
15 Mar 2018 | HKD | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 7,478,000 |
14 Mar 2018 | HKD | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 11,227,260 |
13 Mar 2018 | HKD | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 13,726,000 |
12 Mar 2018 | HKD | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | +0.02 (+0.72%) | 12,416,000 |
9 Mar 2018 | HKD | 2.78 | 2.78 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 11,256,380 |
8 Mar 2018 | HKD | 2.78 | 2.79 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 9,507,860 |
7 Mar 2018 | HKD | 2.78 | 2.81 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 12,818,000 |
6 Mar 2018 | HKD | 2.8 | 2.82 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 18,805,910 |
5 Mar 2018 | HKD | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 15,972,000 |
2 Mar 2018 | HKD | 2.81 | 2.84 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 12,645,000 |
1 Mar 2018 | HKD | 2.78 | 2.85 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 25,976,000 |
28 Feb 2018 | HKD | 2.83 | 2.86 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 54,192,500 |
27 Feb 2018 | HKD | 2.9 | 2.93 | 2.81 | 2.85 | 2.85 | -0.49 (-14.67%) | 204,596,500 |
26 Feb 2018 | HKD | 3.44 | 3.47 | 3.25 | 3.34 | 3.34 | -0.08 (-2.34%) | 38,288,801 |
23 Feb 2018 | HKD | 3.47 | 3.5 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 22,996,221 |
22 Feb 2018 | HKD | 3.41 | 3.48 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 33,610,000 |
21 Feb 2018 | HKD | 3.4 | 3.44 | 3.39 | 3.41 | 3.41 | +0.03 (+0.89%) | 15,324,000 |
20 Feb 2018 | HKD | 3.35 | 3.45 | 3.32 | 3.38 | 3.38 | +0.05 (+1.50%) | 28,712,000 |
19 Feb 2018 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |