Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 5.25 | 5.33 | 5.22 | 5.28 | 5.28 | -0.05 (-0.94%) | 558,000 |
28 Mar 2018 | HKD | 5.22 | 5.33 | 5.22 | 5.33 | 5.33 | 0.0 (0.0%) | 961,000 |
27 Mar 2018 | HKD | 5.46 | 5.46 | 5.24 | 5.33 | 5.33 | -0.03 (-0.56%) | 749,990 |
26 Mar 2018 | HKD | 5.23 | 5.38 | 5.19 | 5.36 | 5.36 | +0.12 (+2.29%) | 1,472,000 |
23 Mar 2018 | HKD | 5.26 | 5.38 | 5.15 | 5.24 | 5.24 | -0.05 (-0.95%) | 411,000 |
22 Mar 2018 | HKD | 5.25 | 5.35 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 279,000 |
21 Mar 2018 | HKD | 5.21 | 5.39 | 5.21 | 5.32 | 5.32 | +0.12 (+2.31%) | 301,000 |
20 Mar 2018 | HKD | 5.26 | 5.33 | 5.2 | 5.2 | 5.2 | -0.02 (-0.38%) | 617,000 |
19 Mar 2018 | HKD | 5.23 | 5.36 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 363,000 |
16 Mar 2018 | HKD | 5.3 | 5.33 | 5.15 | 5.23 | 5.23 | -0.17 (-3.15%) | 1,327,000 |
15 Mar 2018 | HKD | 5.17 | 5.4 | 5.17 | 5.4 | 5.4 | +0.16 (+3.05%) | 564,000 |
14 Mar 2018 | HKD | 5.3 | 5.34 | 5.16 | 5.24 | 5.24 | -0.03 (-0.57%) | 348,000 |
13 Mar 2018 | HKD | 5.14 | 5.29 | 5.11 | 5.27 | 5.27 | +0.16 (+3.13%) | 904,270 |
12 Mar 2018 | HKD | 5.11 | 5.22 | 4.95 | 5.11 | 5.11 | -0.09 (-1.73%) | 1,822,000 |
9 Mar 2018 | HKD | 5.15 | 5.27 | 5.14 | 5.2 | 5.2 | -0.03 (-0.57%) | 902,000 |
8 Mar 2018 | HKD | 5.26 | 5.36 | 5.23 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,827,280 |
7 Mar 2018 | HKD | 5.3 | 5.36 | 5.22 | 5.25 | 5.25 | -0.05 (-0.94%) | 636,360 |
6 Mar 2018 | HKD | 5.53 | 5.53 | 5.3 | 5.3 | 5.3 | -0.17 (-3.11%) | 1,190,600 |
5 Mar 2018 | HKD | 5.42 | 5.47 | 5.3 | 5.47 | 5.47 | -0.02 (-0.36%) | 755,000 |
2 Mar 2018 | HKD | 5.59 | 5.6 | 5.37 | 5.49 | 5.49 | -0.1 (-1.79%) | 940,000 |
1 Mar 2018 | HKD | 5.42 | 5.65 | 5.42 | 5.59 | 5.59 | +0.02 (+0.36%) | 352,000 |
28 Feb 2018 | HKD | 5.44 | 5.65 | 5.44 | 5.57 | 5.57 | -0.02 (-0.36%) | 649,000 |
27 Feb 2018 | HKD | 5.36 | 5.6 | 5.36 | 5.59 | 5.59 | +0.23 (+4.29%) | 423,000 |
26 Feb 2018 | HKD | 5.33 | 5.49 | 5.32 | 5.36 | 5.36 | -0.13 (-2.37%) | 242,000 |
23 Feb 2018 | HKD | 5.29 | 5.49 | 5.23 | 5.49 | 5.49 | +0.09 (+1.67%) | 126,000 |
22 Feb 2018 | HKD | 5.41 | 5.44 | 5.3 | 5.4 | 5.4 | +0.11 (+2.08%) | 197,000 |
21 Feb 2018 | HKD | 5.6 | 5.6 | 5.25 | 5.29 | 5.29 | -0.31 (-5.54%) | 535,000 |
20 Feb 2018 | HKD | 5.63 | 5.75 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 943,000 |
19 Feb 2018 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |