Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 4.27 | 4.32 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,071,000 |
28 Mar 2018 | HKD | 4.45 | 4.45 | 4.11 | 4.21 | 4.21 | -0.27 (-6.03%) | 8,623,000 |
27 Mar 2018 | HKD | 4.57 | 4.57 | 4.43 | 4.48 | 4.48 | +0.07 (+1.59%) | 6,169,290 |
26 Mar 2018 | HKD | 4.76 | 4.78 | 4.41 | 4.41 | 4.41 | -0.44 (-9.07%) | 11,078,000 |
23 Mar 2018 | HKD | 4.98 | 5.02 | 4.78 | 4.85 | 4.85 | -0.26 (-5.09%) | 3,421,000 |
22 Mar 2018 | HKD | 5.16 | 5.26 | 5.03 | 5.11 | 5.11 | 0.0 (0.0%) | 1,672,000 |
21 Mar 2018 | HKD | 5.2 | 5.23 | 5.08 | 5.11 | 5.11 | -0.08 (-1.54%) | 1,609,000 |
20 Mar 2018 | HKD | 5.12 | 5.19 | 5.02 | 5.19 | 5.19 | +0.08 (+1.57%) | 2,143,000 |
19 Mar 2018 | HKD | 5.21 | 5.21 | 5.05 | 5.11 | 5.11 | +0.03 (+0.59%) | 1,180,000 |
16 Mar 2018 | HKD | 5.05 | 5.19 | 4.95 | 5.08 | 5.08 | +0.04 (+0.79%) | 4,491,983 |
15 Mar 2018 | HKD | 4.98 | 5.18 | 4.93 | 5.04 | 5.04 | +0.04 (+0.80%) | 3,165,290 |
14 Mar 2018 | HKD | 5.03 | 5.1 | 4.96 | 5 | 5 | -0.06 (-1.19%) | 1,697,000 |
13 Mar 2018 | HKD | 5.14 | 5.17 | 5.01 | 5.06 | 5.06 | -0.09 (-1.75%) | 1,954,000 |
12 Mar 2018 | HKD | 5.16 | 5.25 | 5.05 | 5.15 | 5.15 | -0.01 (-0.19%) | 3,539,971 |
9 Mar 2018 | HKD | 4.9 | 5.19 | 4.9 | 5.16 | 5.16 | +0.27 (+5.52%) | 5,624,000 |
8 Mar 2018 | HKD | 4.85 | 4.9 | 4.76 | 4.89 | 4.89 | +0.11 (+2.30%) | 2,484,000 |
7 Mar 2018 | HKD | 4.8 | 4.82 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 1,707,000 |
6 Mar 2018 | HKD | 4.8 | 4.84 | 4.71 | 4.81 | 4.81 | +0.13 (+2.78%) | 1,809,100 |
5 Mar 2018 | HKD | 4.72 | 4.83 | 4.65 | 4.68 | 4.68 | -0.08 (-1.68%) | 2,020,000 |
2 Mar 2018 | HKD | 4.78 | 4.88 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 2,051,000 |
1 Mar 2018 | HKD | 4.82 | 4.92 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,636,100 |
28 Feb 2018 | HKD | 4.88 | 4.94 | 4.8 | 4.82 | 4.82 | -0.1 (-2.03%) | 2,251,000 |
27 Feb 2018 | HKD | 5.04 | 5.05 | 4.89 | 4.92 | 4.92 | -0.11 (-2.19%) | 2,611,000 |
26 Feb 2018 | HKD | 4.99 | 5.1 | 4.96 | 5.03 | 5.03 | +0.05 (+1.00%) | 2,570,000 |
23 Feb 2018 | HKD | 5.22 | 5.23 | 4.93 | 4.98 | 4.98 | -0.23 (-4.41%) | 10,250,980 |
22 Feb 2018 | HKD | 4.87 | 5.33 | 4.75 | 5.21 | 5.21 | +0.34 (+6.98%) | 11,318,010 |
21 Feb 2018 | HKD | 5 | 5.17 | 4.85 | 4.87 | 4.87 | -0.58 (-10.64%) | 12,536,540 |
20 Feb 2018 | HKD | 5.7 | 5.86 | 5.44 | 5.45 | 5.45 | -0.22 (-3.88%) | 5,541,000 |
19 Feb 2018 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |