Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 854,000 |
27 Mar 2018 | HKD | 2.69 | 2.75 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 300,000 |
26 Mar 2018 | HKD | 2.71 | 2.71 | 2.6 | 2.69 | 2.69 | -0.01 (-0.37%) | 50,000 |
23 Mar 2018 | HKD | 2.69 | 2.7 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 46,000 |
22 Mar 2018 | HKD | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 76,000 |
21 Mar 2018 | HKD | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 54,000 |
20 Mar 2018 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | +0.04 (+1.45%) | 6,000 |
19 Mar 2018 | HKD | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 44,000 |
16 Mar 2018 | HKD | 2.72 | 2.81 | 2.72 | 2.78 | 2.78 | +0.06 (+2.21%) | 252,000 |
15 Mar 2018 | HKD | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 22,000 |
14 Mar 2018 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 4,000 |
13 Mar 2018 | HKD | 2.72 | 2.74 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 26,000 |
12 Mar 2018 | HKD | 2.78 | 2.78 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 324,000 |
9 Mar 2018 | HKD | 2.75 | 2.78 | 2.72 | 2.74 | 2.74 | +0.03 (+1.11%) | 100,000 |
8 Mar 2018 | HKD | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 78,000 |
7 Mar 2018 | HKD | 2.74 | 2.74 | 2.67 | 2.73 | 2.73 | -0.01 (-0.36%) | 134,000 |
6 Mar 2018 | HKD | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 94,000 |
5 Mar 2018 | HKD | 2.88 | 2.88 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 10,000 |
2 Mar 2018 | HKD | 2.78 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 184,000 |
1 Mar 2018 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 22,000 |
28 Feb 2018 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 30,000 |
27 Feb 2018 | HKD | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 64,000 |
26 Feb 2018 | HKD | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 102,000 |
23 Feb 2018 | HKD | 2.84 | 2.9 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 36,000 |
22 Feb 2018 | HKD | 2.88 | 2.94 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 174,000 |
21 Feb 2018 | HKD | 2.88 | 2.92 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 178,000 |
20 Feb 2018 | HKD | 2.88 | 2.89 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 156,000 |
19 Feb 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 2.72 | 2.85 | 2.7 | 2.85 | 2.85 | +0.22 (+8.37%) | 164,000 |