Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | HKD | 4.96 | 5.05 | 4.91 | 5.02 | 4.9928 | +0.06 (+1.21%) | 3,060,610 |
6 Apr 2018 | HKD | 5.11 | 5.17 | 4.93 | 4.96 | 4.9331 | -0.11 (-2.17%) | 3,531,164 |
5 Apr 2018 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 5.0425 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.05 | 5.39 | 5.03 | 5.07 | 5.0425 | +0.07 (+1.40%) | 6,246,902 |
3 Apr 2018 | HKD | 4.95 | 5.06 | 4.9 | 5 | 4.9729 | -0.02 (-0.40%) | 2,355,785 |
2 Apr 2018 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 4.9928 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 4.9928 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 5.07 | 5.09 | 4.94 | 5.02 | 4.9928 | 0.0 (0.0%) | 2,660,438 |
28 Mar 2018 | HKD | 5.11 | 5.19 | 5.01 | 5.02 | 4.9928 | -0.09 (-1.76%) | 2,674,515 |
27 Mar 2018 | HKD | 5.08 | 5.21 | 5.07 | 5.11 | 5.0823 | +0.09 (+1.79%) | 2,726,798 |
26 Mar 2018 | HKD | 4.88 | 5.04 | 4.86 | 5.02 | 4.9928 | +0.04 (+0.80%) | 2,702,667 |
23 Mar 2018 | HKD | 5 | 5.2 | 4.85 | 4.98 | 4.953 | -0.16 (-3.11%) | 5,642,623 |
22 Mar 2018 | HKD | 5.19 | 5.31 | 5 | 5.14 | 5.1121 | -0.01 (-0.19%) | 4,770,556 |
21 Mar 2018 | HKD | 5.22 | 5.45 | 5.15 | 5.15 | 5.122 | -0.16 (-3.01%) | 4,914,421 |
20 Mar 2018 | HKD | 5.13 | 5.4 | 5.13 | 5.31 | 5.2812 | +0.2 (+3.91%) | 8,691,167 |
19 Mar 2018 | HKD | 5.44 | 5.59 | 5.11 | 5.11 | 5.0823 | -0.49 (-8.75%) | 10,243,592 |
16 Mar 2018 | HKD | 6.15 | 6.15 | 5.52 | 5.6 | 5.5696 | -0.67 (-10.69%) | 22,800,688 |
15 Mar 2018 | HKD | 6 | 6.3 | 5.85 | 6.27 | 6.236 | +0.19 (+3.13%) | 4,729,668 |
14 Mar 2018 | HKD | 5.87 | 6.19 | 5.75 | 6.08 | 6.047 | +0.21 (+3.58%) | 6,567,542 |
13 Mar 2018 | HKD | 5.8 | 5.93 | 5.78 | 5.87 | 5.8381 | +0.06 (+1.03%) | 3,028,335 |
12 Mar 2018 | HKD | 5.9 | 5.95 | 5.8 | 5.81 | 5.7785 | -0.1 (-1.69%) | 2,939,955 |
9 Mar 2018 | HKD | 5.82 | 5.95 | 5.73 | 5.91 | 5.8779 | -0.02 (-0.34%) | 4,256,399 |
8 Mar 2018 | HKD | 5.78 | 5.95 | 5.78 | 5.93 | 5.8978 | +0.13 (+2.24%) | 3,157,435 |
7 Mar 2018 | HKD | 5.73 | 6 | 5.68 | 5.8 | 5.7685 | -0.02 (-0.34%) | 3,917,259 |
6 Mar 2018 | HKD | 5.82 | 5.86 | 5.72 | 5.82 | 5.7884 | +0.14 (+2.46%) | 3,213,439 |
5 Mar 2018 | HKD | 5.73 | 5.98 | 5.65 | 5.68 | 5.6492 | -0.02 (-0.35%) | 5,088,616 |
2 Mar 2018 | HKD | 5.6 | 5.84 | 5.53 | 5.7 | 5.6691 | +0.03 (+0.53%) | 4,667,330 |
1 Mar 2018 | HKD | 5.39 | 5.7 | 5.33 | 5.67 | 5.6392 | +0.35 (+6.58%) | 4,516,511 |
28 Feb 2018 | HKD | 5.27 | 5.4 | 5.2 | 5.32 | 5.2911 | +0.01 (+0.19%) | 2,417,118 |
27 Feb 2018 | HKD | 5.35 | 5.63 | 5.3 | 5.31 | 5.2812 | +0.04 (+0.76%) | 4,709,559 |