Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | HKD | 5.7 | 5.74 | 5.62 | 5.68 | 5.68 | -0.04 (-0.70%) | 4,348,000 |
6 Apr 2018 | HKD | 5.72 | 5.76 | 5.68 | 5.72 | 5.72 | -0.04 (-0.69%) | 1,450,300 |
5 Apr 2018 | HKD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.63 | 5.76 | 5.63 | 5.76 | 5.76 | +0.11 (+1.95%) | 1,301,800 |
3 Apr 2018 | HKD | 5.73 | 5.75 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 4,352,400 |
2 Apr 2018 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 5.66 | 5.77 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,661,500 |
28 Mar 2018 | HKD | 5.64 | 5.7 | 5.61 | 5.7 | 5.7 | +0.13 (+2.33%) | 1,937,600 |
27 Mar 2018 | HKD | 5.56 | 5.6 | 5.54 | 5.57 | 5.57 | -0.06 (-1.07%) | 11,367,000 |
26 Mar 2018 | HKD | 5.65 | 5.75 | 5.63 | 5.63 | 5.63 | -0.03 (-0.53%) | 11,702,400 |
23 Mar 2018 | HKD | 6 | 6 | 5.65 | 5.66 | 5.66 | +0.13 (+2.35%) | 5,796,800 |
22 Mar 2018 | HKD | 5.47 | 5.55 | 5.4 | 5.53 | 5.53 | +0.03 (+0.55%) | 13,054,700 |
21 Mar 2018 | HKD | 5.4 | 5.5 | 5.36 | 5.5 | 5.5 | +0.04 (+0.73%) | 10,055,000 |
20 Mar 2018 | HKD | 5.48 | 5.51 | 5.44 | 5.46 | 5.46 | +0.02 (+0.37%) | 523,700 |
19 Mar 2018 | HKD | 5.46 | 5.48 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 1,125,000 |
16 Mar 2018 | HKD | 5.46 | 5.46 | 5.41 | 5.44 | 5.44 | +0.04 (+0.74%) | 673,800 |
15 Mar 2018 | HKD | 5.49 | 5.49 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 10,175,400 |
14 Mar 2018 | HKD | 5.45 | 5.48 | 5.41 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,729,400 |
13 Mar 2018 | HKD | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 5,081,500 |
12 Mar 2018 | HKD | 5.43 | 5.46 | 5.4 | 5.42 | 5.42 | -0.12 (-2.17%) | 5,169,300 |
9 Mar 2018 | HKD | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 770,300 |
8 Mar 2018 | HKD | 5.59 | 5.61 | 5.55 | 5.56 | 5.56 | -0.08 (-1.42%) | 4,036,200 |
7 Mar 2018 | HKD | 5.62 | 5.67 | 5.53 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,185,100 |
6 Mar 2018 | HKD | 5.63 | 5.68 | 5.56 | 5.58 | 5.58 | -0.16 (-2.79%) | 6,677,300 |
5 Mar 2018 | HKD | 5.6 | 5.75 | 5.6 | 5.74 | 5.74 | +0.08 (+1.41%) | 5,884,700 |
2 Mar 2018 | HKD | 5.64 | 5.67 | 5.61 | 5.66 | 5.66 | +0.12 (+2.17%) | 3,773,700 |
1 Mar 2018 | HKD | 5.66 | 5.66 | 5.52 | 5.54 | 5.54 | -0.05 (-0.89%) | 3,457,800 |
28 Feb 2018 | HKD | 5.52 | 5.6 | 5.51 | 5.59 | 5.59 | +0.13 (+2.38%) | 4,194,400 |
27 Feb 2018 | HKD | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | +0.08 (+1.49%) | 2,930,400 |