Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 675,000 |
28 Mar 2018 | HKD | 2.23 | 2.28 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 396,500 |
27 Mar 2018 | HKD | 2.26 | 2.27 | 2.21 | 2.25 | 2.25 | 0.0 (0.0%) | 683,000 |
26 Mar 2018 | HKD | 2.19 | 2.27 | 2.17 | 2.25 | 2.25 | +0.06 (+2.74%) | 504,000 |
23 Mar 2018 | HKD | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.07 (-3.10%) | 982,500 |
22 Mar 2018 | HKD | 2.28 | 2.3 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 497,000 |
21 Mar 2018 | HKD | 2.28 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 480,000 |
20 Mar 2018 | HKD | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 738,160 |
19 Mar 2018 | HKD | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 473,500 |
16 Mar 2018 | HKD | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 548,000 |
15 Mar 2018 | HKD | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 258,500 |
14 Mar 2018 | HKD | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,099,500 |
13 Mar 2018 | HKD | 2.38 | 2.4 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 339,500 |
12 Mar 2018 | HKD | 2.45 | 2.46 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 706,000 |
9 Mar 2018 | HKD | 2.32 | 2.48 | 2.32 | 2.42 | 2.42 | +0.11 (+4.76%) | 2,846,500 |
8 Mar 2018 | HKD | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | +0.01 (+0.43%) | 203,500 |
7 Mar 2018 | HKD | 2.3 | 2.33 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 300,000 |
6 Mar 2018 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 988,500 |
5 Mar 2018 | HKD | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 658,500 |
2 Mar 2018 | HKD | 2.31 | 2.33 | 2.29 | 2.32 | 2.32 | -0.02 (-0.85%) | 271,000 |
1 Mar 2018 | HKD | 2.32 | 2.38 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 687,500 |
28 Feb 2018 | HKD | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | -0.05 (-2.11%) | 272,500 |
27 Feb 2018 | HKD | 2.4 | 2.41 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 373,500 |
26 Feb 2018 | HKD | 2.41 | 2.43 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 403,000 |
23 Feb 2018 | HKD | 2.36 | 2.43 | 2.33 | 2.4 | 2.4 | +0.06 (+2.56%) | 1,003,000 |
22 Feb 2018 | HKD | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 341,000 |
21 Feb 2018 | HKD | 2.28 | 2.36 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 127,000 |
20 Feb 2018 | HKD | 2.3 | 2.31 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 80,000 |
19 Feb 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |