Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2018 | HKD | 43.75 | 44.65 | 43.75 | 44.35 | 44.35 | +0.55 (+1.26%) | 11,875 |
20 Apr 2018 | HKD | 43.8 | 43.8 | 43.5 | 43.8 | 43.8 | -0.35 (-0.79%) | 2,000 |
19 Apr 2018 | HKD | 43 | 44.15 | 43 | 44.15 | 44.15 | +0.8 (+1.85%) | 28,000 |
18 Apr 2018 | HKD | 43.15 | 43.65 | 43.15 | 43.35 | 43.35 | +0.1 (+0.23%) | 13,200 |
17 Apr 2018 | HKD | 43.1 | 43.25 | 43.1 | 43.25 | 43.25 | +0.1 (+0.23%) | 37,200 |
16 Apr 2018 | HKD | 44.15 | 44.15 | 43 | 43.15 | 43.15 | -0.95 (-2.15%) | 17,945 |
13 Apr 2018 | HKD | 44 | 44.4 | 43.8 | 44.1 | 44.1 | +0.1 (+0.23%) | 25,275 |
12 Apr 2018 | HKD | 44.4 | 44.45 | 43.95 | 44 | 44 | 0.0 (0.0%) | 10,401 |
11 Apr 2018 | HKD | 44.15 | 44.4 | 43.95 | 44 | 44 | -0.4 (-0.90%) | 8,800 |
10 Apr 2018 | HKD | 43.9 | 44.4 | 43.9 | 44.4 | 44.4 | +0.3 (+0.68%) | 50,900 |
9 Apr 2018 | HKD | 44 | 44.55 | 44 | 44.1 | 44.1 | -0.1 (-0.23%) | 24,800 |
6 Apr 2018 | HKD | 44.2 | 44.6 | 44.15 | 44.2 | 44.2 | -0.7 (-1.56%) | 18,400 |
5 Apr 2018 | HKD | 44.9 | 44.9 | 44.9 | 44.9 | 44.9 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 44.8 | 45.25 | 44 | 44.9 | 44.9 | -0.2 (-0.44%) | 21,026 |
3 Apr 2018 | HKD | 45.6 | 45.6 | 45 | 45.1 | 45.1 | -0.5 (-1.10%) | 30,000 |
2 Apr 2018 | HKD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 46.05 | 46.55 | 45.6 | 45.6 | 45.6 | -0.5 (-1.08%) | 16,000 |
28 Mar 2018 | HKD | 46.3 | 46.4 | 45.75 | 46.1 | 46.1 | -0.3 (-0.65%) | 12,800 |
27 Mar 2018 | HKD | 46.15 | 46.6 | 46.15 | 46.4 | 46.4 | -0.25 (-0.54%) | 8,147 |
26 Mar 2018 | HKD | 46.3 | 46.9 | 46.3 | 46.65 | 46.65 | +0.3 (+0.65%) | 22,000 |
23 Mar 2018 | HKD | 46.35 | 46.8 | 46.3 | 46.35 | 46.35 | -0.65 (-1.38%) | 25,600 |
22 Mar 2018 | HKD | 46.2 | 47.2 | 46.2 | 47 | 47 | +0.25 (+0.53%) | 35,600 |
21 Mar 2018 | HKD | 46.8 | 46.9 | 46.5 | 46.75 | 46.75 | -0.2 (-0.43%) | 24,800 |
20 Mar 2018 | HKD | 46.9 | 47 | 46.85 | 46.95 | 46.95 | +0.15 (+0.32%) | 12,527 |
19 Mar 2018 | HKD | 46.95 | 47 | 46.6 | 46.8 | 46.8 | -0.15 (-0.32%) | 13,200 |
16 Mar 2018 | HKD | 46.75 | 46.95 | 46.75 | 46.95 | 46.95 | +0.15 (+0.32%) | 22,400 |
15 Mar 2018 | HKD | 46.45 | 47.2 | 46.45 | 46.8 | 46.8 | +0.05 (+0.11%) | 32,800 |
14 Mar 2018 | HKD | 46.75 | 46.8 | 46.2 | 46.75 | 46.75 | -0.2 (-0.43%) | 68,827 |
13 Mar 2018 | HKD | 47.2 | 47.5 | 46.9 | 46.95 | 46.95 | -0.25 (-0.53%) | 38,955 |