Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 1.32 | 1.4 | 1.32 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,078,149 |
9 Apr 2018 | HKD | 1.3 | 1.36 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 4,737,000 |
6 Apr 2018 | HKD | 1.27 | 1.32 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 718,976 |
5 Apr 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 3,252,000 |
3 Apr 2018 | HKD | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 13,577,000 |
2 Apr 2018 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 1.4 | 1.4 | 1.29 | 1.31 | 1.31 | -0.08 (-5.76%) | 6,158,000 |
28 Mar 2018 | HKD | 1.4 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,424,000 |
27 Mar 2018 | HKD | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 1,336,000 |
26 Mar 2018 | HKD | 1.33 | 1.35 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,362,000 |
23 Mar 2018 | HKD | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 6,550,904 |
22 Mar 2018 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,402,944 |
21 Mar 2018 | HKD | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,790,000 |
20 Mar 2018 | HKD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,388,000 |
19 Mar 2018 | HKD | 1.47 | 1.5 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,660,000 |
16 Mar 2018 | HKD | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,470,000 |
15 Mar 2018 | HKD | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,432,000 |
14 Mar 2018 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 418,872 |
13 Mar 2018 | HKD | 1.51 | 1.53 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,740,000 |
12 Mar 2018 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,328,000 |
9 Mar 2018 | HKD | 1.5 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 7,000,000 |
8 Mar 2018 | HKD | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,431,091 |
7 Mar 2018 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 482,000 |
6 Mar 2018 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,622,000 |
5 Mar 2018 | HKD | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,848,000 |
2 Mar 2018 | HKD | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,650,000 |
1 Mar 2018 | HKD | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,756,000 |
28 Feb 2018 | HKD | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,536,000 |