Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | HKD | 2.76 | 2.8 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 2,382,000 |
26 Apr 2018 | HKD | 2.79 | 2.81 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 936,000 |
25 Apr 2018 | HKD | 2.63 | 2.88 | 2.63 | 2.79 | 2.79 | +0.16 (+6.08%) | 10,498,000 |
24 Apr 2018 | HKD | 2.69 | 2.72 | 2.5 | 2.63 | 2.63 | -0.06 (-2.23%) | 2,342,000 |
23 Apr 2018 | HKD | 2.68 | 2.69 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 1,332,000 |
20 Apr 2018 | HKD | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 616,000 |
19 Apr 2018 | HKD | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 864,000 |
18 Apr 2018 | HKD | 2.79 | 2.8 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 1,052,000 |
17 Apr 2018 | HKD | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 990,000 |
16 Apr 2018 | HKD | 2.77 | 2.85 | 2.68 | 2.82 | 2.82 | +0.07 (+2.55%) | 1,652,000 |
13 Apr 2018 | HKD | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 732,000 |
12 Apr 2018 | HKD | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -0.12 (-4.18%) | 578,000 |
11 Apr 2018 | HKD | 2.8 | 2.92 | 2.78 | 2.87 | 2.87 | +0.07 (+2.50%) | 2,810,000 |
10 Apr 2018 | HKD | 2.71 | 2.8 | 2.65 | 2.8 | 2.8 | +0.08 (+2.94%) | 4,178,000 |
9 Apr 2018 | HKD | 2.73 | 2.74 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,934,000 |
6 Apr 2018 | HKD | 2.76 | 2.78 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,098,000 |
5 Apr 2018 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.77 | 2.77 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 2,326,000 |
3 Apr 2018 | HKD | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 646,000 |
2 Apr 2018 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.83 | 2.83 | 2.74 | 2.78 | 2.78 | -0.06 (-2.11%) | 2,444,000 |
28 Mar 2018 | HKD | 2.84 | 2.9 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 4,874,000 |
27 Mar 2018 | HKD | 2.78 | 2.86 | 2.77 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,926,000 |
26 Mar 2018 | HKD | 2.79 | 2.8 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 1,864,000 |
23 Mar 2018 | HKD | 2.82 | 2.82 | 2.74 | 2.82 | 2.82 | -0.03 (-1.05%) | 2,670,000 |
22 Mar 2018 | HKD | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,532,470 |
21 Mar 2018 | HKD | 2.84 | 2.89 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 8,514,000 |
20 Mar 2018 | HKD | 2.82 | 2.86 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 4,734,000 |
19 Mar 2018 | HKD | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 2,914,000 |