Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | HKD | 2.92 | 2.92 | 2.79 | 2.8 | 0.7 | -0.1 (-3.45%) | 4,572,000 |
17 Apr 2018 | HKD | 2.78 | 2.9 | 2.77 | 2.9 | 0.725 | +0.08 (+2.84%) | 4,016,000 |
16 Apr 2018 | HKD | 2.87 | 2.87 | 2.75 | 2.82 | 0.705 | +0.03 (+1.08%) | 5,936,000 |
13 Apr 2018 | HKD | 2.73 | 2.82 | 2.73 | 2.79 | 0.6975 | +0.03 (+1.09%) | 3,984,000 |
12 Apr 2018 | HKD | 2.73 | 2.78 | 2.73 | 2.76 | 0.69 | -0.03 (-1.08%) | 2,332,000 |
11 Apr 2018 | HKD | 2.87 | 2.9 | 2.7 | 2.79 | 0.6975 | +0.01 (+0.36%) | 4,760,000 |
10 Apr 2018 | HKD | 2.75 | 2.78 | 2.68 | 2.78 | 0.695 | 0.0 (0.0%) | 5,616,000 |
9 Apr 2018 | HKD | 2.8 | 2.8 | 2.75 | 2.78 | 0.695 | +0.02 (+0.72%) | 1,432,000 |
6 Apr 2018 | HKD | 2.89 | 2.89 | 2.69 | 2.76 | 0.69 | -0.01 (-0.36%) | 6,180,000 |
5 Apr 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 0.6925 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.79 | 2.91 | 2.73 | 2.77 | 0.6925 | -0.04 (-1.42%) | 5,832,000 |
3 Apr 2018 | HKD | 2.89 | 2.89 | 2.77 | 2.81 | 0.7025 | -0.08 (-2.77%) | 5,712,000 |
2 Apr 2018 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 0.7225 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 0.7225 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.97 | 2.97 | 2.8 | 2.89 | 0.7225 | -0.14 (-4.62%) | 3,560,000 |
28 Mar 2018 | HKD | 3.02 | 3.04 | 2.96 | 3.03 | 0.7575 | 0.0 (0.0%) | 8,788,000 |
27 Mar 2018 | HKD | 3 | 3.06 | 2.97 | 3.03 | 0.7575 | +0.03 (+1%) | 4,572,000 |
26 Mar 2018 | HKD | 3.04 | 3.07 | 2.93 | 3 | 0.75 | +0.04 (+1.35%) | 3,768,000 |
23 Mar 2018 | HKD | 2.81 | 2.97 | 2.78 | 2.96 | 0.74 | +0.1 (+3.50%) | 5,080,000 |
22 Mar 2018 | HKD | 2.96 | 3 | 2.81 | 2.86 | 0.715 | -0.09 (-3.05%) | 5,588,000 |
21 Mar 2018 | HKD | 2.9 | 2.97 | 2.8 | 2.95 | 0.7375 | +0.12 (+4.24%) | 1,908,000 |
20 Mar 2018 | HKD | 2.83 | 2.97 | 2.81 | 2.83 | 0.7075 | -0.03 (-1.05%) | 4,400,000 |
19 Mar 2018 | HKD | 2.97 | 3.08 | 2.86 | 2.86 | 0.715 | -0.11 (-3.70%) | 3,972,000 |
16 Mar 2018 | HKD | 3.18 | 3.21 | 2.97 | 2.97 | 0.7425 | -0.15 (-4.81%) | 6,084,000 |
15 Mar 2018 | HKD | 3 | 3.32 | 3 | 3.12 | 0.78 | +0.08 (+2.63%) | 5,500,000 |
14 Mar 2018 | HKD | 2.91 | 3.04 | 2.86 | 3.04 | 0.76 | +0.15 (+5.19%) | 5,608,000 |
13 Mar 2018 | HKD | 2.87 | 2.97 | 2.82 | 2.89 | 0.7225 | +0.02 (+0.70%) | 7,040,000 |
12 Mar 2018 | HKD | 2.95 | 3.03 | 2.85 | 2.87 | 0.7175 | 0.0 (0.0%) | 4,448,000 |
9 Mar 2018 | HKD | 2.83 | 2.89 | 2.74 | 2.87 | 0.7175 | +0.06 (+2.14%) | 3,676,000 |
8 Mar 2018 | HKD | 2.85 | 2.94 | 2.81 | 2.81 | 0.7025 | -0.05 (-1.75%) | 4,144,000 |