Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 5.34 | 5.34 | 5.15 | 5.22 | 5.22 | -0.1 (-1.88%) | 37,883,354 |
28 Mar 2018 | HKD | 5.39 | 5.43 | 5.29 | 5.32 | 5.32 | -0.11 (-2.03%) | 21,440,133 |
27 Mar 2018 | HKD | 5.44 | 5.5 | 5.39 | 5.43 | 5.43 | +0.04 (+0.74%) | 14,464,400 |
26 Mar 2018 | HKD | 5.26 | 5.39 | 5.25 | 5.39 | 5.39 | +0.07 (+1.32%) | 12,615,990 |
23 Mar 2018 | HKD | 5.4 | 5.4 | 5.21 | 5.32 | 5.32 | -0.17 (-3.10%) | 31,119,136 |
22 Mar 2018 | HKD | 5.56 | 5.57 | 5.47 | 5.49 | 5.49 | -0.02 (-0.36%) | 17,155,726 |
21 Mar 2018 | HKD | 5.54 | 5.62 | 5.51 | 5.51 | 5.51 | +0.02 (+0.36%) | 18,812,814 |
20 Mar 2018 | HKD | 5.47 | 5.53 | 5.46 | 5.49 | 5.49 | -0.04 (-0.72%) | 15,485,094 |
19 Mar 2018 | HKD | 5.56 | 5.62 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 13,299,739 |
16 Mar 2018 | HKD | 5.54 | 5.64 | 5.54 | 5.56 | 5.56 | -0.05 (-0.89%) | 56,902,278 |
15 Mar 2018 | HKD | 5.63 | 5.63 | 5.55 | 5.61 | 5.61 | -0.03 (-0.53%) | 12,710,000 |
14 Mar 2018 | HKD | 5.65 | 5.66 | 5.57 | 5.64 | 5.64 | -0.05 (-0.88%) | 11,294,240 |
13 Mar 2018 | HKD | 5.76 | 5.76 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 19,113,074 |
12 Mar 2018 | HKD | 5.69 | 5.78 | 5.65 | 5.73 | 5.73 | +0.1 (+1.78%) | 20,810,296 |
9 Mar 2018 | HKD | 5.6 | 5.66 | 5.58 | 5.63 | 5.63 | +0.08 (+1.44%) | 21,197,500 |
8 Mar 2018 | HKD | 5.5 | 5.61 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,551,000 |
7 Mar 2018 | HKD | 5.52 | 5.62 | 5.46 | 5.5 | 5.5 | -0.11 (-1.96%) | 21,528,918 |
6 Mar 2018 | HKD | 5.46 | 5.68 | 5.46 | 5.61 | 5.61 | +0.19 (+3.51%) | 34,936,000 |
5 Mar 2018 | HKD | 5.41 | 5.5 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 21,307,500 |
2 Mar 2018 | HKD | 5.49 | 5.49 | 5.38 | 5.41 | 5.41 | -0.14 (-2.52%) | 35,760,467 |
1 Mar 2018 | HKD | 5.42 | 5.57 | 5.41 | 5.55 | 5.55 | +0.06 (+1.09%) | 16,131,500 |
28 Feb 2018 | HKD | 5.59 | 5.59 | 5.46 | 5.49 | 5.49 | -0.14 (-2.49%) | 17,270,623 |
27 Feb 2018 | HKD | 5.73 | 5.75 | 5.55 | 5.63 | 5.63 | -0.06 (-1.05%) | 19,312,561 |
26 Feb 2018 | HKD | 5.69 | 5.75 | 5.66 | 5.69 | 5.69 | +0.04 (+0.71%) | 13,423,500 |
23 Feb 2018 | HKD | 5.6 | 5.72 | 5.6 | 5.65 | 5.65 | +0.08 (+1.44%) | 11,223,500 |
22 Feb 2018 | HKD | 5.52 | 5.65 | 5.48 | 5.57 | 5.57 | -0.01 (-0.18%) | 20,047,316 |
21 Feb 2018 | HKD | 5.53 | 5.62 | 5.47 | 5.58 | 5.58 | +0.06 (+1.09%) | 16,038,605 |
20 Feb 2018 | HKD | 5.5 | 5.65 | 5.42 | 5.52 | 5.52 | +0.03 (+0.55%) | 15,213,803 |
19 Feb 2018 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |