Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2018 | HKD | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 108,000 |
10 Apr 2018 | HKD | 3.96 | 4.02 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 488,000 |
9 Apr 2018 | HKD | 3.9 | 4.01 | 3.81 | 3.98 | 3.98 | +0.08 (+2.05%) | 1,312,000 |
6 Apr 2018 | HKD | 3.97 | 4.08 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 130,000 |
5 Apr 2018 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.88 | 4.02 | 3.88 | 3.98 | 3.98 | +0.1 (+2.58%) | 506,000 |
3 Apr 2018 | HKD | 4.29 | 4.29 | 3.88 | 3.88 | 3.88 | -0.46 (-10.60%) | 1,372,000 |
2 Apr 2018 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 4.29 | 4.49 | 3.61 | 4.34 | 4.34 | +0.15 (+3.58%) | 10,606,000 |
28 Mar 2018 | HKD | 4.26 | 4.26 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 18,602,230 |
27 Mar 2018 | HKD | 4.3 | 4.32 | 4.07 | 4.15 | 4.15 | -0.07 (-1.66%) | 6,286,000 |
26 Mar 2018 | HKD | 3.9 | 4.23 | 3.8 | 4.22 | 4.22 | +0.48 (+12.83%) | 12,308,000 |
23 Mar 2018 | HKD | 3.66 | 3.82 | 3.51 | 3.74 | 3.74 | +0.06 (+1.63%) | 11,576,000 |
22 Mar 2018 | HKD | 4.09 | 4.09 | 3.67 | 3.68 | 3.68 | -0.29 (-7.30%) | 4,016,000 |
21 Mar 2018 | HKD | 4 | 4.05 | 3.95 | 3.97 | 3.97 | +0.03 (+0.76%) | 296,000 |
20 Mar 2018 | HKD | 3.9 | 3.98 | 3.85 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,538,000 |
19 Mar 2018 | HKD | 3.85 | 3.98 | 3.85 | 3.85 | 3.85 | +0.05 (+1.32%) | 272,000 |
16 Mar 2018 | HKD | 3.9 | 3.96 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 546,000 |
15 Mar 2018 | HKD | 3.95 | 3.95 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 190,000 |
14 Mar 2018 | HKD | 3.95 | 4.05 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 584,000 |
13 Mar 2018 | HKD | 3.98 | 4.04 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 446,000 |
12 Mar 2018 | HKD | 4.02 | 4.02 | 3.92 | 3.98 | 3.98 | +0.08 (+2.05%) | 680,000 |
9 Mar 2018 | HKD | 4 | 4.06 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 834,000 |
8 Mar 2018 | HKD | 4.07 | 4.1 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 414,000 |
7 Mar 2018 | HKD | 4.01 | 4.09 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 4,058,000 |
6 Mar 2018 | HKD | 4.04 | 4.17 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,976,000 |
5 Mar 2018 | HKD | 4.08 | 4.08 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 900,000 |
2 Mar 2018 | HKD | 4.12 | 4.16 | 3.94 | 3.96 | 3.96 | -0.13 (-3.18%) | 1,856,000 |
1 Mar 2018 | HKD | 4.15 | 4.16 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 44,000 |