| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2018 | HKD | 2,496.1277 | 2,499.0854 | 2,472.5413 | 2,493.7576 | 2,493.7576 | +20.438 (+0.83%) | 2,404,048,492 |
| 26 Apr 2018 | HKD | 2,504.6892 | 2,511.3853 | 2,461.344 | 2,473.3196 | 2,473.3196 | -22.197 (-0.89%) | 2,723,282,494 |
| 25 Apr 2018 | HKD | 2,509.1924 | 2,510.7766 | 2,490.0955 | 2,495.5168 | 2,495.5168 | +11.251 (+0.45%) | 2,287,760,655 |
| 24 Apr 2018 | HKD | 2,484.2661 | 2,484.2661 | 2,484.2661 | 2,484.2661 | 2,484.2661 | 0.0 (0.0%) | 0 |
| 23 Apr 2018 | HKD | 2,493.3247 | 2,505.0845 | 2,480.7585 | 2,484.2661 | 2,484.2661 | -16.043 (-0.64%) | 2,485,744,988 |
| 20 Apr 2018 | HKD | 2,520.8206 | 2,536.7241 | 2,495.1975 | 2,500.3091 | 2,500.3091 | -25.23 (-1.00%) | 3,067,235,860 |
| 19 Apr 2018 | HKD | 2,510.6589 | 2,529.4028 | 2,503.1172 | 2,525.5393 | 2,525.5393 | +33.988 (+1.36%) | 3,670,150,100 |
| 18 Apr 2018 | HKD | 2,509.8862 | 2,511.2405 | 2,464.6599 | 2,491.5513 | 2,491.5513 | +16.837 (+0.68%) | 3,341,571,952 |
| 17 Apr 2018 | HKD | 2,502.9194 | 2,511.7744 | 2,469.7498 | 2,474.7146 | 2,474.7146 | -25.529 (-1.02%) | 3,453,636,159 |
| 16 Apr 2018 | HKD | 2,545.5449 | 2,545.5449 | 2,489.6306 | 2,500.2441 | 2,500.2441 | -42.596 (-1.68%) | 3,092,687,759 |
| 13 Apr 2018 | HKD | 2,566.4014 | 2,566.4014 | 2,533.5684 | 2,542.8403 | 2,542.8403 | -4.038 (-0.16%) | 2,376,867,320 |
| 12 Apr 2018 | HKD | 2,568.5793 | 2,569.6667 | 2,531.1748 | 2,546.8784 | 2,546.8784 | -7.453 (-0.29%) | 2,805,879,335 |
| 11 Apr 2018 | HKD | 2,547.7913 | 2,567.303 | 2,542.1062 | 2,554.3318 | 2,554.3318 | +11.562 (+0.45%) | 3,869,855,754 |
| 10 Apr 2018 | HKD | 2,500.3396 | 2,548.134 | 2,495.7 | 2,542.7698 | 2,542.7698 | +41.48 (+1.66%) | 4,121,618,160 |
| 9 Apr 2018 | HKD | 2,499.467 | 2,523.8013 | 2,476.0107 | 2,501.2903 | 2,501.2903 | +22.012 (+0.89%) | 3,003,335,350 |
| 6 Apr 2018 | HKD | 2,470.9446 | 2,490.3359 | 2,458.78 | 2,479.2783 | 2,479.2783 | +28.619 (+1.17%) | 2,479,058,952 |
| 5 Apr 2018 | HKD | 2,450.6597 | 2,450.6597 | 2,450.6597 | 2,450.6597 | 2,450.6597 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 2,509.4331 | 2,513.9602 | 2,450.6355 | 2,450.6597 | 2,450.6597 | -50.762 (-2.03%) | 2,681,014,163 |
| 3 Apr 2018 | HKD | 2,479.7876 | 2,508.1101 | 2,465.4414 | 2,501.4214 | 2,501.4214 | +6.33 (+0.25%) | 3,021,207,964 |
| 2 Apr 2018 | HKD | 2,495.0916 | 2,495.0916 | 2,495.0916 | 2,495.0916 | 2,495.0916 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 2,495.0916 | 2,495.0916 | 2,495.0916 | 2,495.0916 | 2,495.0916 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 2,501.3569 | 2,509.0588 | 2,471.4048 | 2,495.0916 | 2,495.0916 | +5.249 (+0.21%) | 3,705,845,494 |
| 28 Mar 2018 | HKD | 2,530.1074 | 2,541.2471 | 2,489.8425 | 2,489.8425 | 2,489.8425 | -64.013 (-2.51%) | 3,358,646,850 |
| 27 Mar 2018 | HKD | 2,566.24 | 2,567.5972 | 2,547.283 | 2,553.8555 | 2,553.8555 | +24.379 (+0.96%) | 3,160,716,930 |
| 26 Mar 2018 | HKD | 2,504.7776 | 2,529.5393 | 2,483.1985 | 2,529.4768 | 2,529.4768 | +20.03 (+0.80%) | 3,538,736,912 |
| 23 Mar 2018 | HKD | 2,480.0056 | 2,511.228 | 2,479.731 | 2,509.4463 | 2,509.4463 | -66.12 (-2.57%) | 656,393,560 |
| 22 Mar 2018 | HKD | 2,615.4546 | 2,627.864 | 2,571.271 | 2,575.5667 | 2,575.5667 | -29.211 (-1.12%) | 3,037,227,634 |
| 21 Mar 2018 | HKD | 2,638.408 | 2,651.2046 | 2,601.9707 | 2,604.7778 | 2,604.7778 | -11.988 (-0.46%) | 3,600,284,760 |
| 20 Mar 2018 | HKD | 2,595.2505 | 2,620.6021 | 2,585.439 | 2,616.7654 | 2,616.7654 | 0.0 (0.0%) | 2,659,051,451 |
