Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 5,500,000 |
28 Mar 2018 | HKD | 1.39 | 1.41 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 5,698,000 |
27 Mar 2018 | HKD | 1.3 | 1.45 | 1.3 | 1.4 | 1.4 | +0.11 (+8.53%) | 37,742,000 |
26 Mar 2018 | HKD | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 10,230,000 |
23 Mar 2018 | HKD | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -0.11 (-7.48%) | 7,925,000 |
22 Mar 2018 | HKD | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 7,422,000 |
21 Mar 2018 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 6,640,000 |
20 Mar 2018 | HKD | 1.54 | 1.54 | 1.45 | 1.54 | 1.54 | 0.0 (0.0%) | 12,452,000 |
19 Mar 2018 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 9,200,000 |
16 Mar 2018 | HKD | 1.51 | 1.57 | 1.44 | 1.56 | 1.56 | +0.05 (+3.31%) | 19,633,529 |
15 Mar 2018 | HKD | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 8,226,000 |
14 Mar 2018 | HKD | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 7,812,000 |
13 Mar 2018 | HKD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 8,936,000 |
12 Mar 2018 | HKD | 1.5 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 8,580,000 |
9 Mar 2018 | HKD | 1.5 | 1.53 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 14,524,000 |
8 Mar 2018 | HKD | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 9,110,000 |
7 Mar 2018 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 3,816,000 |
6 Mar 2018 | HKD | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 7,164,000 |
5 Mar 2018 | HKD | 1.56 | 1.57 | 1.45 | 1.51 | 1.51 | -0.05 (-3.21%) | 10,910,000 |
2 Mar 2018 | HKD | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 7,776,000 |
1 Mar 2018 | HKD | 1.5 | 1.6 | 1.49 | 1.58 | 1.58 | +0.08 (+5.33%) | 18,144,000 |
28 Feb 2018 | HKD | 1.5 | 1.55 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 13,862,000 |
27 Feb 2018 | HKD | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 13,980,000 |
26 Feb 2018 | HKD | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 21,442,000 |
23 Feb 2018 | HKD | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 8,210,000 |
22 Feb 2018 | HKD | 1.41 | 1.49 | 1.39 | 1.48 | 1.48 | +0.06 (+4.23%) | 15,908,000 |
21 Feb 2018 | HKD | 1.36 | 1.47 | 1.35 | 1.42 | 1.42 | +0.07 (+5.19%) | 11,442,000 |
20 Feb 2018 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 4,566,000 |
19 Feb 2018 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |