Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 3.4 | 3.43 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 18,144,000 |
9 May 2018 | HKD | 3.37 | 3.45 | 3.36 | 3.42 | 3.42 | +0.07 (+2.09%) | 19,857,061 |
8 May 2018 | HKD | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 27,150,350 |
7 May 2018 | HKD | 3.44 | 3.47 | 3.33 | 3.38 | 3.38 | -0.02 (-0.59%) | 16,586,490 |
4 May 2018 | HKD | 3.6 | 3.63 | 3.4 | 3.4 | 3.4 | -0.2 (-5.56%) | 31,606,100 |
3 May 2018 | HKD | 3.66 | 3.67 | 3.54 | 3.6 | 3.6 | -0.05 (-1.37%) | 30,824,699 |
2 May 2018 | HKD | 3.62 | 3.66 | 3.62 | 3.65 | 3.65 | +0.05 (+1.39%) | 31,733,619 |
1 May 2018 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.65 | 3.67 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 28,608,990 |
27 Apr 2018 | HKD | 3.47 | 3.62 | 3.46 | 3.61 | 3.61 | +0.15 (+4.34%) | 35,797,230 |
26 Apr 2018 | HKD | 3.42 | 3.52 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 27,613,051 |
25 Apr 2018 | HKD | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 13,504,750 |
24 Apr 2018 | HKD | 3.37 | 3.46 | 3.36 | 3.45 | 3.45 | +0.09 (+2.68%) | 21,216,949 |
23 Apr 2018 | HKD | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -0.06 (-1.75%) | 8,861,460 |
20 Apr 2018 | HKD | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 33,387,340 |
19 Apr 2018 | HKD | 3.34 | 3.49 | 3.33 | 3.46 | 3.46 | +0.13 (+3.90%) | 31,205,250 |
18 Apr 2018 | HKD | 3.34 | 3.34 | 3.26 | 3.33 | 3.33 | +0.02 (+0.60%) | 13,203,170 |
17 Apr 2018 | HKD | 3.44 | 3.45 | 3.29 | 3.31 | 3.31 | -0.1 (-2.93%) | 13,146,000 |
16 Apr 2018 | HKD | 3.43 | 3.43 | 3.29 | 3.41 | 3.41 | -0.02 (-0.58%) | 24,667,391 |
13 Apr 2018 | HKD | 3.39 | 3.43 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 8,921,109 |
12 Apr 2018 | HKD | 3.47 | 3.49 | 3.34 | 3.39 | 3.39 | -0.06 (-1.74%) | 15,717,970 |
11 Apr 2018 | HKD | 3.59 | 3.59 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 22,803,881 |
10 Apr 2018 | HKD | 3.26 | 3.46 | 3.25 | 3.43 | 3.43 | +0.16 (+4.89%) | 36,615,793 |
9 Apr 2018 | HKD | 3.21 | 3.28 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 20,498,311 |
6 Apr 2018 | HKD | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 15,090,830 |
5 Apr 2018 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.24 | 3.26 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 10,524,590 |
3 Apr 2018 | HKD | 3.16 | 3.22 | 3.13 | 3.22 | 3.22 | +0.05 (+1.58%) | 10,700,490 |
2 Apr 2018 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |