Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2018 | HKD | 5.07 | 5.18 | 5.06 | 5.1 | 5.1 | +0.08 (+1.59%) | 800,166 |
26 Mar 2018 | HKD | 5.03 | 5.05 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,346,500 |
23 Mar 2018 | HKD | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | -0.16 (-3.07%) | 1,637,898 |
22 Mar 2018 | HKD | 5.18 | 5.29 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,331,236 |
21 Mar 2018 | HKD | 5.24 | 5.3 | 5.19 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,201,234 |
20 Mar 2018 | HKD | 5.3 | 5.31 | 5.23 | 5.25 | 5.25 | -0.07 (-1.32%) | 658,000 |
19 Mar 2018 | HKD | 5.47 | 5.47 | 5.31 | 5.32 | 5.32 | -0.12 (-2.21%) | 797,952 |
16 Mar 2018 | HKD | 5.26 | 5.44 | 5.26 | 5.44 | 5.44 | +0.18 (+3.42%) | 1,590,300 |
15 Mar 2018 | HKD | 5.18 | 5.31 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 532,000 |
14 Mar 2018 | HKD | 5.24 | 5.25 | 5.18 | 5.21 | 5.21 | -0.07 (-1.33%) | 783,266 |
13 Mar 2018 | HKD | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 180,060 |
12 Mar 2018 | HKD | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | +0.09 (+1.72%) | 877,000 |
9 Mar 2018 | HKD | 5.28 | 5.28 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 500,320 |
8 Mar 2018 | HKD | 5.25 | 5.32 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 798,052 |
7 Mar 2018 | HKD | 5.23 | 5.35 | 5.22 | 5.25 | 5.25 | -0.12 (-2.23%) | 662,000 |
6 Mar 2018 | HKD | 5.25 | 5.39 | 5.18 | 5.37 | 5.37 | +0.21 (+4.07%) | 1,752,000 |
5 Mar 2018 | HKD | 5.3 | 5.3 | 5.13 | 5.16 | 5.16 | -0.15 (-2.82%) | 597,000 |
2 Mar 2018 | HKD | 5.09 | 5.33 | 5.08 | 5.31 | 5.31 | +0.16 (+3.11%) | 1,563,000 |
1 Mar 2018 | HKD | 5.11 | 5.18 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,747,000 |
28 Feb 2018 | HKD | 5.15 | 5.18 | 5.05 | 5.12 | 5.12 | -0.07 (-1.35%) | 4,062,000 |
27 Feb 2018 | HKD | 5.38 | 5.45 | 5.15 | 5.19 | 5.19 | -0.17 (-3.17%) | 3,616,000 |
26 Feb 2018 | HKD | 5.54 | 5.55 | 5.32 | 5.36 | 5.36 | -0.17 (-3.07%) | 2,408,000 |
23 Feb 2018 | HKD | 5.64 | 5.68 | 5.46 | 5.53 | 5.53 | -0.07 (-1.25%) | 978,076 |
22 Feb 2018 | HKD | 5.65 | 5.72 | 5.58 | 5.6 | 5.6 | -0.07 (-1.23%) | 1,170,764 |
21 Feb 2018 | HKD | 5.46 | 5.75 | 5.45 | 5.67 | 5.67 | +0.2 (+3.66%) | 1,936,000 |
20 Feb 2018 | HKD | 5.2 | 5.48 | 5.12 | 5.47 | 5.47 | +0.32 (+6.21%) | 2,811,000 |
19 Feb 2018 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 5.25 | 5.25 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 1,530,000 |
14 Feb 2018 | HKD | 5.2 | 5.22 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,741,000 |