Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.05 (+2.39%) | 3,635,000 |
28 Mar 2018 | HKD | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 3,880,000 |
27 Mar 2018 | HKD | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,165,000 |
26 Mar 2018 | HKD | 2.01 | 2.09 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 3,000,000 |
23 Mar 2018 | HKD | 1.93 | 2 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 1,495,000 |
22 Mar 2018 | HKD | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,170,000 |
21 Mar 2018 | HKD | 1.92 | 1.98 | 1.9 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,785,000 |
20 Mar 2018 | HKD | 1.92 | 1.97 | 1.76 | 1.96 | 1.96 | +0.04 (+2.08%) | 3,155,000 |
19 Mar 2018 | HKD | 1.93 | 1.97 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 1,315,000 |
16 Mar 2018 | HKD | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | +0.04 (+2.13%) | 3,450,000 |
15 Mar 2018 | HKD | 1.84 | 1.88 | 1.79 | 1.88 | 1.88 | +0.04 (+2.17%) | 2,495,000 |
14 Mar 2018 | HKD | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,780,000 |
13 Mar 2018 | HKD | 1.81 | 1.83 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,730,000 |
12 Mar 2018 | HKD | 1.82 | 1.82 | 1.7 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,475,000 |
9 Mar 2018 | HKD | 1.69 | 1.78 | 1.67 | 1.78 | 1.78 | +0.04 (+2.30%) | 2,035,000 |
8 Mar 2018 | HKD | 1.68 | 1.74 | 1.57 | 1.74 | 1.74 | +0.06 (+3.57%) | 6,730,000 |
7 Mar 2018 | HKD | 1.64 | 1.78 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 3,205,000 |
6 Mar 2018 | HKD | 1.6 | 1.63 | 1.53 | 1.63 | 1.63 | +0.04 (+2.52%) | 8,145,000 |
5 Mar 2018 | HKD | 1.56 | 1.59 | 1.47 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,325,000 |
2 Mar 2018 | HKD | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | +0.03 (+1.97%) | 880,000 |
1 Mar 2018 | HKD | 1.55 | 1.56 | 1.46 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,815,000 |
28 Feb 2018 | HKD | 1.39 | 1.58 | 1.38 | 1.5 | 1.5 | +0.08 (+5.63%) | 1,195,000 |
27 Feb 2018 | HKD | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | +0.04 (+2.90%) | 1,985,000 |
26 Feb 2018 | HKD | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | +0.01 (+0.73%) | 4,115,000 |
23 Feb 2018 | HKD | 1.32 | 1.37 | 1.28 | 1.37 | 1.37 | 0.0 (0.0%) | 7,525,000 |
22 Feb 2018 | HKD | 1.36 | 1.37 | 1.3 | 1.37 | 1.37 | +0.01 (+0.74%) | 9,815,000 |
21 Feb 2018 | HKD | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,155,000 |
20 Feb 2018 | HKD | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | +0.02 (+1.50%) | 1,414,000 |
19 Feb 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |