Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2018 | HKD | 1,147 | 1,151 | 1,131 | 1,140 | 1,140 | -1 (-0.09%) | 76,700 |
10 Apr 2018 | HKD | 1,140 | 1,161 | 1,135 | 1,141 | 1,141 | -10 (-0.87%) | 225,000 |
9 Apr 2018 | HKD | 1,160 | 1,160 | 1,144 | 1,151 | 1,151 | -7 (-0.60%) | 91,900 |
6 Apr 2018 | HKD | 1,168 | 1,171 | 1,155 | 1,158 | 1,158 | -3 (-0.26%) | 143,600 |
5 Apr 2018 | HKD | 1,167 | 1,170 | 1,146 | 1,161 | 1,161 | +17 (+1.49%) | 149,000 |
4 Apr 2018 | HKD | 1,119 | 1,147 | 1,119 | 1,144 | 1,144 | +25 (+2.23%) | 136,300 |
3 Apr 2018 | HKD | 1,110 | 1,123 | 1,103 | 1,119 | 1,119 | -9 (-0.80%) | 149,400 |
2 Apr 2018 | HKD | 1,112 | 1,139 | 1,107 | 1,128 | 1,128 | +15 (+1.35%) | 122,400 |
30 Mar 2018 | HKD | 1,107 | 1,118 | 1,091 | 1,113 | 1,113 | +14 (+1.27%) | 152,300 |
29 Mar 2018 | HKD | 1,120 | 1,123 | 1,083 | 1,099 | 1,099 | -6 (-0.54%) | 162,600 |
28 Mar 2018 | HKD | 1,100 | 1,107 | 1,081 | 1,105 | 1,105 | -22 (-1.95%) | 151,300 |
27 Mar 2018 | HKD | 1,076 | 1,127 | 1,076 | 1,127 | 1,127 | +58 (+5.43%) | 293,000 |
26 Mar 2018 | HKD | 1,050 | 1,069 | 1,046 | 1,069 | 1,069 | +24 (+2.30%) | 202,400 |
23 Mar 2018 | HKD | 1,055 | 1,060 | 1,038 | 1,045 | 1,045 | -22 (-2.06%) | 240,200 |
22 Mar 2018 | HKD | 1,059 | 1,069 | 1,044 | 1,067 | 1,067 | +18 (+1.72%) | 205,200 |
21 Mar 2018 | HKD | 1,049 | 1,049 | 1,049 | 1,049 | 1,049 | 0.0 (0.0%) | 0 |
20 Mar 2018 | HKD | 1,037 | 1,052 | 1,032 | 1,049 | 1,049 | +4 (+0.38%) | 88,800 |
19 Mar 2018 | HKD | 1,045 | 1,059 | 1,040 | 1,045 | 1,045 | -9 (-0.85%) | 63,000 |
16 Mar 2018 | HKD | 1,069 | 1,069 | 1,054 | 1,054 | 1,054 | -15 (-1.40%) | 129,600 |
15 Mar 2018 | HKD | 1,082 | 1,087 | 1,055 | 1,069 | 1,069 | -13 (-1.20%) | 117,600 |
14 Mar 2018 | HKD | 1,069 | 1,095 | 1,069 | 1,082 | 1,082 | +10 (+0.93%) | 164,800 |
13 Mar 2018 | HKD | 1,055 | 1,074 | 1,046 | 1,072 | 1,072 | +2 (+0.19%) | 102,400 |
12 Mar 2018 | HKD | 1,058 | 1,075 | 1,052 | 1,070 | 1,070 | +32 (+3.08%) | 87,800 |
9 Mar 2018 | HKD | 1,045 | 1,057 | 1,034 | 1,038 | 1,038 | +7 (+0.68%) | 142,600 |
8 Mar 2018 | HKD | 1,050 | 1,054 | 1,026 | 1,031 | 1,031 | -6 (-0.58%) | 143,500 |
7 Mar 2018 | HKD | 1,041 | 1,045 | 1,026 | 1,037 | 1,037 | -19 (-1.80%) | 203,500 |
6 Mar 2018 | HKD | 1,057 | 1,074 | 1,055 | 1,056 | 1,056 | +4 (+0.38%) | 144,600 |
5 Mar 2018 | HKD | 1,050 | 1,064 | 1,047 | 1,052 | 1,052 | -4 (-0.38%) | 131,800 |
2 Mar 2018 | HKD | 1,049 | 1,067 | 1,048 | 1,056 | 1,056 | -23 (-2.13%) | 213,000 |
1 Mar 2018 | HKD | 1,079 | 1,093 | 1,076 | 1,079 | 1,079 | -8 (-0.74%) | 312,000 |