Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 36.95 | 37 | 36.75 | 36.75 | 36.75 | -0.15 (-0.41%) | 3,900 |
14 May 2018 | HKD | 37 | 37.05 | 36.9 | 36.9 | 36.9 | +0.25 (+0.68%) | 3,800 |
11 May 2018 | HKD | 36.75 | 36.8 | 36.65 | 36.65 | 36.65 | +0.3 (+0.83%) | 12,000 |
10 May 2018 | HKD | 36.35 | 36.35 | 36.3 | 36.35 | 36.35 | +0.15 (+0.41%) | 23,100 |
9 May 2018 | HKD | 35.9 | 36.2 | 35.9 | 36.2 | 36.2 | +0.3 (+0.84%) | 73,300 |
8 May 2018 | HKD | 35.55 | 36 | 35.55 | 35.9 | 35.9 | +0.6 (+1.70%) | 180,582 |
7 May 2018 | HKD | 35.1 | 35.3 | 35.1 | 35.3 | 35.3 | +0.4 (+1.15%) | 38,700 |
4 May 2018 | HKD | 35 | 35.15 | 34.9 | 34.9 | 34.9 | -0.25 (-0.71%) | 21,000 |
3 May 2018 | HKD | 35.05 | 35.25 | 34.9 | 35.15 | 35.15 | -0.4 (-1.13%) | 42,600 |
2 May 2018 | HKD | 35.55 | 35.6 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 30,800 |
1 May 2018 | HKD | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 35.35 | 35.55 | 35.35 | 35.55 | 35.55 | +0.5 (+1.43%) | 100,400 |
27 Apr 2018 | HKD | 34.95 | 35.05 | 34.8 | 35.05 | 35.05 | +0.6 (+1.74%) | 30,700 |
26 Apr 2018 | HKD | 35.1 | 35.15 | 34.35 | 34.45 | 34.45 | -0.5 (-1.43%) | 45,200 |
25 Apr 2018 | HKD | 35.3 | 35.3 | 34.85 | 34.95 | 34.95 | -0.5 (-1.41%) | 136,700 |
24 Apr 2018 | HKD | 35.15 | 35.5 | 35.15 | 35.45 | 35.45 | +0.5 (+1.43%) | 128,566 |
23 Apr 2018 | HKD | 35.15 | 35.25 | 34.9 | 34.95 | 34.95 | -0.3 (-0.85%) | 245,600 |
20 Apr 2018 | HKD | 35.8 | 35.9 | 35.2 | 35.25 | 35.25 | -0.6 (-1.67%) | 377,700 |
19 Apr 2018 | HKD | 35.65 | 36 | 35.45 | 35.85 | 35.85 | +0.6 (+1.70%) | 27,100 |
18 Apr 2018 | HKD | 35.5 | 35.5 | 35 | 35.25 | 35.25 | +0.3 (+0.86%) | 46,400 |
17 Apr 2018 | HKD | 35.3 | 35.45 | 34.9 | 34.95 | 34.95 | -0.25 (-0.71%) | 140,200 |
16 Apr 2018 | HKD | 35.7 | 35.7 | 35.1 | 35.2 | 35.2 | -0.7 (-1.95%) | 207,220 |
13 Apr 2018 | HKD | 36.2 | 36.25 | 35.9 | 35.9 | 35.9 | -0.2 (-0.55%) | 145,100 |
12 Apr 2018 | HKD | 36.2 | 36.35 | 35.9 | 36.1 | 36.1 | -0.1 (-0.28%) | 150,100 |
11 Apr 2018 | HKD | 36.4 | 36.4 | 36.2 | 36.2 | 36.2 | +0.1 (+0.28%) | 118,000 |
10 Apr 2018 | HKD | 35.4 | 36.15 | 35.4 | 36.1 | 36.1 | +0.7 (+1.98%) | 282,582 |
9 Apr 2018 | HKD | 35.15 | 35.65 | 35.1 | 35.4 | 35.4 | +0.5 (+1.43%) | 121,200 |
6 Apr 2018 | HKD | 35.05 | 35.1 | 34.65 | 34.9 | 34.9 | +0.15 (+0.43%) | 534,700 |
5 Apr 2018 | HKD | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 35.5 | 35.5 | 34.75 | 34.75 | 34.75 | -0.8 (-2.25%) | 102,700 |