Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | HKD | 30.75 | 31.8 | 28.95 | 29.5 | 29.5 | -0.9 (-2.96%) | 3,370,954 |
5 Apr 2018 | HKD | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 31.5 | 31.5 | 29.75 | 30.4 | 30.4 | -0.55 (-1.78%) | 2,336,600 |
3 Apr 2018 | HKD | 30.2 | 31 | 30 | 30.95 | 30.95 | +0.7 (+2.31%) | 1,588,591 |
2 Apr 2018 | HKD | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 30.35 | 30.35 | 29.25 | 30.25 | 30.25 | +0.25 (+0.83%) | 2,491,553 |
28 Mar 2018 | HKD | 30.3 | 30.3 | 29.65 | 30 | 30 | -0.2 (-0.66%) | 2,423,520 |
27 Mar 2018 | HKD | 30.7 | 30.85 | 30.15 | 30.2 | 30.2 | -0.2 (-0.66%) | 1,127,514 |
26 Mar 2018 | HKD | 30.3 | 31 | 29.85 | 30.4 | 30.4 | +0.05 (+0.16%) | 2,547,200 |
23 Mar 2018 | HKD | 30.95 | 30.95 | 30.1 | 30.35 | 30.35 | -0.8 (-2.57%) | 1,801,200 |
22 Mar 2018 | HKD | 31.85 | 32 | 31 | 31.15 | 31.15 | -0.65 (-2.04%) | 658,400 |
21 Mar 2018 | HKD | 32 | 32.5 | 31.6 | 31.8 | 31.8 | -0.15 (-0.47%) | 1,174,332 |
20 Mar 2018 | HKD | 31.45 | 32.2 | 31.45 | 31.95 | 31.95 | +0.1 (+0.31%) | 524,200 |
19 Mar 2018 | HKD | 32.85 | 32.85 | 31.5 | 31.85 | 31.85 | -1.3 (-3.92%) | 1,028,349 |
16 Mar 2018 | HKD | 33.45 | 33.45 | 32.7 | 33.15 | 33.15 | +0.35 (+1.07%) | 1,108,768 |
15 Mar 2018 | HKD | 33.2 | 33.2 | 32.6 | 32.8 | 32.8 | -0.2 (-0.61%) | 881,600 |
14 Mar 2018 | HKD | 33.9 | 33.9 | 32.5 | 33 | 33 | -0.3 (-0.90%) | 804,083 |
13 Mar 2018 | HKD | 32.9 | 33.35 | 32.45 | 33.3 | 33.3 | +0.5 (+1.52%) | 1,248,700 |
12 Mar 2018 | HKD | 32.95 | 33 | 32.35 | 32.8 | 32.8 | +0.05 (+0.15%) | 1,119,056 |
9 Mar 2018 | HKD | 32.05 | 33 | 32.05 | 32.75 | 32.75 | +0.7 (+2.18%) | 864,000 |
8 Mar 2018 | HKD | 32.3 | 32.3 | 31.95 | 32.05 | 32.05 | -0.25 (-0.77%) | 876,000 |
7 Mar 2018 | HKD | 32.5 | 32.5 | 31.85 | 32.3 | 32.3 | +0.05 (+0.16%) | 1,334,800 |
6 Mar 2018 | HKD | 31.75 | 32.5 | 31.1 | 32.25 | 32.25 | +0.5 (+1.57%) | 972,000 |
5 Mar 2018 | HKD | 31.6 | 31.9 | 30.8 | 31.75 | 31.75 | -0.05 (-0.16%) | 2,358,000 |
2 Mar 2018 | HKD | 30.75 | 31.85 | 30.7 | 31.8 | 31.8 | +0.65 (+2.09%) | 1,384,000 |
1 Mar 2018 | HKD | 31.8 | 31.9 | 30.85 | 31.15 | 31.15 | -0.25 (-0.80%) | 922,000 |
28 Feb 2018 | HKD | 32.3 | 32.75 | 31.2 | 31.4 | 31.4 | -0.65 (-2.03%) | 1,258,784 |
27 Feb 2018 | HKD | 32.5 | 32.6 | 31.85 | 32.05 | 32.05 | -0.15 (-0.47%) | 1,175,561 |
26 Feb 2018 | HKD | 32.5 | 32.8 | 32 | 32.2 | 32.2 | -0.4 (-1.23%) | 1,303,400 |