Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 324,000 |
3 Apr 2018 | HKD | 2.55 | 2.56 | 2.51 | 2.55 | 2.55 | -0.03 (-1.16%) | 622,000 |
2 Apr 2018 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.51 | 2.6 | 2.49 | 2.58 | 2.58 | +0.12 (+4.88%) | 1,772,000 |
28 Mar 2018 | HKD | 2.6 | 2.6 | 2.46 | 2.46 | 2.46 | -0.14 (-5.38%) | 1,766,000 |
27 Mar 2018 | HKD | 2.55 | 2.71 | 2.51 | 2.6 | 2.6 | +0.12 (+4.84%) | 8,294,000 |
26 Mar 2018 | HKD | 2.41 | 2.5 | 2.41 | 2.48 | 2.48 | +0.07 (+2.90%) | 848,000 |
23 Mar 2018 | HKD | 2.41 | 2.5 | 2.35 | 2.41 | 2.41 | -0.05 (-2.03%) | 1,641,000 |
22 Mar 2018 | HKD | 2.55 | 2.55 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 741,000 |
21 Mar 2018 | HKD | 2.55 | 2.56 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 418,000 |
20 Mar 2018 | HKD | 2.54 | 2.54 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 558,000 |
19 Mar 2018 | HKD | 2.51 | 2.54 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 440,000 |
16 Mar 2018 | HKD | 2.46 | 2.55 | 2.46 | 2.55 | 2.55 | +0.07 (+2.82%) | 2,774,000 |
15 Mar 2018 | HKD | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | +0.08 (+3.33%) | 2,653,000 |
14 Mar 2018 | HKD | 2.38 | 2.42 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 428,000 |
13 Mar 2018 | HKD | 2.43 | 2.44 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 408,000 |
12 Mar 2018 | HKD | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | +0.03 (+1.27%) | 606,000 |
9 Mar 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 198,000 |
8 Mar 2018 | HKD | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 176,000 |
7 Mar 2018 | HKD | 2.41 | 2.41 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 134,000 |
6 Mar 2018 | HKD | 2.4 | 2.41 | 2.35 | 2.4 | 2.4 | +0.06 (+2.56%) | 912,000 |
5 Mar 2018 | HKD | 2.43 | 2.44 | 2.34 | 2.34 | 2.34 | -0.06 (-2.50%) | 464,000 |
2 Mar 2018 | HKD | 2.4 | 2.43 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 484,000 |
1 Mar 2018 | HKD | 2.34 | 2.44 | 2.34 | 2.41 | 2.41 | +0.06 (+2.55%) | 950,000 |
28 Feb 2018 | HKD | 2.38 | 2.39 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 242,000 |
27 Feb 2018 | HKD | 2.39 | 2.44 | 2.38 | 2.38 | 2.38 | -0.05 (-2.06%) | 192,000 |
26 Feb 2018 | HKD | 2.35 | 2.45 | 2.35 | 2.43 | 2.43 | +0.09 (+3.85%) | 1,734,000 |
23 Feb 2018 | HKD | 2.33 | 2.4 | 2.33 | 2.34 | 2.34 | +0.02 (+0.86%) | 506,000 |