Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 4 | 4.09 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 937,000 |
27 Mar 2018 | HKD | 4.04 | 4.15 | 4.04 | 4.1 | 4.1 | +0.08 (+1.99%) | 661,000 |
26 Mar 2018 | HKD | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,062,000 |
23 Mar 2018 | HKD | 4.05 | 4.05 | 3.8 | 4 | 4 | -0.11 (-2.68%) | 664,000 |
22 Mar 2018 | HKD | 4.19 | 4.19 | 4 | 4.11 | 4.11 | -0.08 (-1.91%) | 592,000 |
21 Mar 2018 | HKD | 4.18 | 4.2 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 696,000 |
20 Mar 2018 | HKD | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 815,000 |
19 Mar 2018 | HKD | 4.13 | 4.26 | 4.13 | 4.19 | 4.19 | -0.02 (-0.48%) | 666,000 |
16 Mar 2018 | HKD | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 663,000 |
15 Mar 2018 | HKD | 4.16 | 4.23 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 789,000 |
14 Mar 2018 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 637,000 |
13 Mar 2018 | HKD | 4.18 | 4.2 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 775,000 |
12 Mar 2018 | HKD | 4.12 | 4.24 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 833,000 |
9 Mar 2018 | HKD | 4.25 | 4.3 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 667,000 |
8 Mar 2018 | HKD | 4.18 | 4.29 | 4.15 | 4.21 | 4.21 | +0.06 (+1.45%) | 761,000 |
7 Mar 2018 | HKD | 4.16 | 4.2 | 4.13 | 4.15 | 4.15 | -0.07 (-1.66%) | 644,000 |
6 Mar 2018 | HKD | 4.18 | 4.34 | 4.11 | 4.22 | 4.22 | +0.07 (+1.69%) | 664,000 |
5 Mar 2018 | HKD | 4.2 | 4.3 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 688,000 |
2 Mar 2018 | HKD | 4.41 | 4.41 | 4.2 | 4.21 | 4.21 | -0.17 (-3.88%) | 607,000 |
1 Mar 2018 | HKD | 4.39 | 4.51 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 609,000 |
28 Feb 2018 | HKD | 4.63 | 4.65 | 4.33 | 4.4 | 4.4 | -0.18 (-3.93%) | 689,000 |
27 Feb 2018 | HKD | 4.5 | 4.64 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 651,000 |
26 Feb 2018 | HKD | 4.25 | 4.62 | 4.15 | 4.53 | 4.53 | +0.22 (+5.10%) | 828,000 |
23 Feb 2018 | HKD | 4.3 | 4.4 | 4.13 | 4.31 | 4.31 | -0.02 (-0.46%) | 741,000 |
22 Feb 2018 | HKD | 4.54 | 4.54 | 4.25 | 4.33 | 4.33 | -0.27 (-5.87%) | 1,253,000 |
21 Feb 2018 | HKD | 4.7 | 4.72 | 4.6 | 4.6 | 4.6 | -0.13 (-2.75%) | 825,000 |
20 Feb 2018 | HKD | 4.7 | 4.84 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 655,000 |
19 Feb 2018 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 4.76 | 4.84 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 421,000 |