Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 25.75 | 25.95 | 25.1 | 25.55 | 25.55 | +0.1 (+0.39%) | 13,049,170 |
28 Mar 2018 | HKD | 26.2 | 26.45 | 25.35 | 25.45 | 25.45 | -1.3 (-4.86%) | 14,381,050 |
27 Mar 2018 | HKD | 26.35 | 26.95 | 26.35 | 26.75 | 26.75 | +1.05 (+4.09%) | 14,074,900 |
26 Mar 2018 | HKD | 25.8 | 26 | 25.2 | 25.7 | 25.7 | -0.35 (-1.34%) | 13,952,570 |
23 Mar 2018 | HKD | 26.5 | 26.8 | 24.95 | 26.05 | 26.05 | -1.45 (-5.27%) | 26,935,779 |
22 Mar 2018 | HKD | 27.9 | 28.5 | 27.4 | 27.5 | 27.5 | -0.4 (-1.43%) | 8,602,641 |
21 Mar 2018 | HKD | 28.65 | 29.15 | 27.8 | 27.9 | 27.9 | -0.7 (-2.45%) | 13,427,750 |
20 Mar 2018 | HKD | 28.6 | 28.75 | 28 | 28.6 | 28.6 | +0.15 (+0.53%) | 6,940,000 |
19 Mar 2018 | HKD | 28 | 28.8 | 28 | 28.45 | 28.45 | +0.45 (+1.61%) | 8,546,896 |
16 Mar 2018 | HKD | 29.35 | 29.4 | 28 | 28 | 28 | -1.05 (-3.61%) | 15,389,890 |
15 Mar 2018 | HKD | 28.65 | 29.15 | 28.5 | 29.05 | 29.05 | +0.45 (+1.57%) | 7,511,606 |
14 Mar 2018 | HKD | 28.8 | 28.9 | 28.4 | 28.6 | 28.6 | -0.8 (-2.72%) | 11,398,810 |
13 Mar 2018 | HKD | 29.55 | 29.6 | 28.85 | 29.4 | 29.4 | -0.05 (-0.17%) | 4,745,000 |
12 Mar 2018 | HKD | 29 | 29.5 | 28.8 | 29.45 | 29.45 | +0.8 (+2.79%) | 12,917,000 |
9 Mar 2018 | HKD | 28.4 | 28.95 | 28.05 | 28.65 | 28.65 | +0.65 (+2.32%) | 10,464,750 |
8 Mar 2018 | HKD | 28.15 | 28.3 | 27.75 | 28 | 28 | +0.15 (+0.54%) | 5,448,916 |
7 Mar 2018 | HKD | 28.05 | 28.6 | 27.7 | 27.85 | 27.85 | -0.6 (-2.11%) | 7,409,953 |
6 Mar 2018 | HKD | 27.25 | 28.65 | 27.25 | 28.45 | 28.45 | +1.65 (+6.16%) | 18,466,539 |
5 Mar 2018 | HKD | 27.3 | 27.7 | 26.6 | 26.8 | 26.8 | -0.3 (-1.11%) | 8,255,599 |
2 Mar 2018 | HKD | 27.3 | 27.65 | 26.8 | 27.1 | 27.1 | -0.5 (-1.81%) | 6,323,614 |
1 Mar 2018 | HKD | 27.35 | 28.3 | 27.2 | 27.6 | 27.6 | 0.0 (0.0%) | 10,830,450 |
28 Feb 2018 | HKD | 28.2 | 28.2 | 27.4 | 27.6 | 27.6 | -0.65 (-2.30%) | 12,245,870 |
27 Feb 2018 | HKD | 29.65 | 29.65 | 27.9 | 28.25 | 28.25 | -0.45 (-1.57%) | 11,526,890 |
26 Feb 2018 | HKD | 27.75 | 29 | 27.55 | 28.7 | 28.7 | +1.2 (+4.36%) | 19,477,211 |
23 Feb 2018 | HKD | 27.2 | 28.2 | 27.1 | 27.5 | 27.5 | +0.7 (+2.61%) | 10,620,170 |
22 Feb 2018 | HKD | 27.2 | 27.45 | 26.75 | 26.8 | 26.8 | -0.4 (-1.47%) | 11,223,820 |
21 Feb 2018 | HKD | 27.55 | 27.55 | 26.8 | 27.2 | 27.2 | -0.15 (-0.55%) | 5,899,176 |
20 Feb 2018 | HKD | 27.3 | 27.75 | 26.7 | 27.35 | 27.35 | +0.15 (+0.55%) | 4,012,171 |
19 Feb 2018 | HKD | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |