Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 2.69 | 2.74 | 2.6 | 2.6 | 5.2 | -0.11 (-4.06%) | 890,500 |
28 Mar 2018 | HKD | 2.79 | 2.79 | 2.71 | 2.71 | 5.42 | -0.02 (-0.73%) | 671,500 |
27 Mar 2018 | HKD | 2.69 | 2.75 | 2.69 | 2.73 | 5.46 | +0.07 (+2.63%) | 651,500 |
26 Mar 2018 | HKD | 2.6 | 2.7 | 2.56 | 2.66 | 5.32 | +0.05 (+1.92%) | 1,039,500 |
23 Mar 2018 | HKD | 2.69 | 2.69 | 2.58 | 2.61 | 5.22 | -0.1 (-3.69%) | 897,200 |
22 Mar 2018 | HKD | 2.74 | 2.74 | 2.7 | 2.71 | 5.42 | -0.01 (-0.37%) | 542,500 |
21 Mar 2018 | HKD | 2.79 | 2.84 | 2.7 | 2.72 | 5.44 | -0.03 (-1.09%) | 832,500 |
20 Mar 2018 | HKD | 2.75 | 2.79 | 2.74 | 2.75 | 5.5 | 0.0 (0.0%) | 1,027,000 |
19 Mar 2018 | HKD | 2.67 | 2.84 | 2.65 | 2.75 | 5.5 | +0.13 (+4.96%) | 1,681,500 |
16 Mar 2018 | HKD | 2.55 | 2.65 | 2.49 | 2.62 | 5.24 | +0.16 (+6.50%) | 958,000 |
15 Mar 2018 | HKD | 2.52 | 2.52 | 2.44 | 2.46 | 4.92 | 0.0 (0.0%) | 473,500 |
14 Mar 2018 | HKD | 2.5 | 2.5 | 2.46 | 2.46 | 4.92 | -0.01 (-0.40%) | 410,000 |
13 Mar 2018 | HKD | 2.54 | 2.54 | 2.47 | 2.47 | 4.94 | -0.02 (-0.80%) | 421,500 |
12 Mar 2018 | HKD | 2.49 | 2.49 | 2.46 | 2.49 | 4.98 | +0.05 (+2.05%) | 456,000 |
9 Mar 2018 | HKD | 2.5 | 2.5 | 2.42 | 2.44 | 4.88 | 0.0 (0.0%) | 584,089 |
8 Mar 2018 | HKD | 2.49 | 2.49 | 2.44 | 2.44 | 4.88 | 0.0 (0.0%) | 420,000 |
7 Mar 2018 | HKD | 2.54 | 2.54 | 2.44 | 2.44 | 4.88 | -0.06 (-2.40%) | 482,500 |
6 Mar 2018 | HKD | 2.45 | 2.5 | 2.42 | 2.5 | 5 | +0.08 (+3.31%) | 497,000 |
5 Mar 2018 | HKD | 2.49 | 2.5 | 2.41 | 2.42 | 4.84 | -0.03 (-1.22%) | 537,500 |
2 Mar 2018 | HKD | 2.52 | 2.52 | 2.45 | 2.45 | 4.9 | -0.02 (-0.81%) | 430,000 |
1 Mar 2018 | HKD | 2.55 | 2.55 | 2.45 | 2.47 | 4.94 | -0.03 (-1.20%) | 489,500 |
28 Feb 2018 | HKD | 2.53 | 2.54 | 2.48 | 2.5 | 5 | -0.04 (-1.57%) | 637,000 |
27 Feb 2018 | HKD | 2.63 | 2.63 | 2.54 | 2.54 | 5.08 | -0.05 (-1.93%) | 507,800 |
26 Feb 2018 | HKD | 2.64 | 2.64 | 2.59 | 2.59 | 5.18 | -0.02 (-0.77%) | 468,967 |
23 Feb 2018 | HKD | 2.57 | 2.63 | 2.57 | 2.61 | 5.22 | +0.04 (+1.56%) | 466,000 |
22 Feb 2018 | HKD | 2.56 | 2.57 | 2.55 | 2.57 | 5.14 | +0.02 (+0.78%) | 461,267 |
21 Feb 2018 | HKD | 2.56 | 2.56 | 2.55 | 2.55 | 5.1 | 0.0 (0.0%) | 292,500 |
20 Feb 2018 | HKD | 2.58 | 2.58 | 2.55 | 2.55 | 5.1 | -0.03 (-1.16%) | 500,000 |
19 Feb 2018 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 5.16 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 5.16 | 0.0 (0.0%) | 0 |