Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 4.33 | 4.5 | 4.32 | 4.47 | 4.47 | +0.18 (+4.20%) | 3,417,000 |
28 Mar 2018 | HKD | 3.94 | 4.3 | 3.91 | 4.29 | 4.29 | +0.34 (+8.61%) | 5,190,000 |
27 Mar 2018 | HKD | 3.95 | 3.98 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,354,000 |
26 Mar 2018 | HKD | 3.9 | 4.01 | 3.85 | 3.91 | 3.91 | +0.31 (+8.61%) | 5,994,000 |
23 Mar 2018 | HKD | 3.58 | 3.7 | 3.52 | 3.6 | 3.6 | -0.09 (-2.44%) | 2,504,000 |
22 Mar 2018 | HKD | 3.68 | 3.73 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 502,000 |
21 Mar 2018 | HKD | 3.69 | 3.71 | 3.61 | 3.69 | 3.69 | -0.02 (-0.54%) | 396,000 |
20 Mar 2018 | HKD | 3.7 | 3.79 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 1,274,000 |
19 Mar 2018 | HKD | 3.66 | 3.76 | 3.66 | 3.67 | 3.67 | +0.01 (+0.27%) | 330,000 |
16 Mar 2018 | HKD | 3.75 | 3.82 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 696,000 |
15 Mar 2018 | HKD | 3.64 | 3.87 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 2,102,000 |
14 Mar 2018 | HKD | 3.44 | 3.62 | 3.44 | 3.6 | 3.6 | +0.16 (+4.65%) | 732,000 |
13 Mar 2018 | HKD | 3.38 | 3.48 | 3.37 | 3.44 | 3.44 | +0.06 (+1.78%) | 498,000 |
12 Mar 2018 | HKD | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,402,000 |
9 Mar 2018 | HKD | 3.35 | 3.35 | 3.24 | 3.32 | 3.32 | -0.01 (-0.30%) | 780,000 |
8 Mar 2018 | HKD | 3.29 | 3.37 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 446,000 |
7 Mar 2018 | HKD | 3.3 | 3.3 | 3.29 | 3.29 | 3.29 | -0.01 (-0.30%) | 24,000 |
6 Mar 2018 | HKD | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 256,000 |
5 Mar 2018 | HKD | 3.27 | 3.31 | 3.2 | 3.29 | 3.29 | -0.01 (-0.30%) | 522,000 |
2 Mar 2018 | HKD | 3.36 | 3.38 | 3.27 | 3.3 | 3.3 | -0.06 (-1.79%) | 246,000 |
1 Mar 2018 | HKD | 3.29 | 3.4 | 3.29 | 3.36 | 3.36 | +0.09 (+2.75%) | 396,000 |
28 Feb 2018 | HKD | 3.28 | 3.32 | 3.23 | 3.27 | 3.27 | -0.01 (-0.30%) | 206,000 |
27 Feb 2018 | HKD | 3.37 | 3.38 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 438,000 |
26 Feb 2018 | HKD | 3.38 | 3.4 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 332,000 |
23 Feb 2018 | HKD | 3.38 | 3.4 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 252,000 |
22 Feb 2018 | HKD | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 50,000 |
21 Feb 2018 | HKD | 3.4 | 3.44 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 240,000 |
20 Feb 2018 | HKD | 3.48 | 3.49 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 226,000 |
19 Feb 2018 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |