Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.92 | 2.97 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 808,000 |
28 Mar 2018 | HKD | 2.93 | 2.93 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 792,000 |
27 Mar 2018 | HKD | 2.96 | 2.99 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 374,000 |
26 Mar 2018 | HKD | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | -0.05 (-1.67%) | 1,026,000 |
23 Mar 2018 | HKD | 3.01 | 3.06 | 2.97 | 2.99 | 2.99 | -0.08 (-2.61%) | 1,639,153 |
22 Mar 2018 | HKD | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 768,000 |
21 Mar 2018 | HKD | 3.04 | 3.06 | 3.01 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,162,000 |
20 Mar 2018 | HKD | 3.03 | 3.1 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 1,598,000 |
19 Mar 2018 | HKD | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 1,050,000 |
16 Mar 2018 | HKD | 3.07 | 3.08 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 742,008 |
15 Mar 2018 | HKD | 3.06 | 3.09 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 418,000 |
14 Mar 2018 | HKD | 3.09 | 3.1 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 654,000 |
13 Mar 2018 | HKD | 3.14 | 3.18 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,006,000 |
12 Mar 2018 | HKD | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | +0.03 (+0.97%) | 768,000 |
9 Mar 2018 | HKD | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 434,000 |
8 Mar 2018 | HKD | 3.09 | 3.11 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 530,000 |
7 Mar 2018 | HKD | 3.14 | 3.16 | 3.04 | 3.08 | 3.08 | -0.07 (-2.22%) | 592,000 |
6 Mar 2018 | HKD | 3.11 | 3.2 | 3.09 | 3.15 | 3.15 | +0.09 (+2.94%) | 536,000 |
5 Mar 2018 | HKD | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -0.09 (-2.86%) | 824,000 |
2 Mar 2018 | HKD | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,226,000 |
1 Mar 2018 | HKD | 3.1 | 3.18 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 676,000 |
28 Feb 2018 | HKD | 3.11 | 3.13 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 636,000 |
27 Feb 2018 | HKD | 3.19 | 3.23 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 672,000 |
26 Feb 2018 | HKD | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,856,000 |
23 Feb 2018 | HKD | 3.15 | 3.24 | 3.13 | 3.24 | 3.24 | +0.13 (+4.18%) | 3,004,000 |
22 Feb 2018 | HKD | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 754,000 |
21 Feb 2018 | HKD | 3.16 | 3.16 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 510,000 |
20 Feb 2018 | HKD | 3.11 | 3.14 | 3.07 | 3.14 | 3.14 | +0.04 (+1.29%) | 912,000 |
19 Feb 2018 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |