Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		77.80	77.80	77.80	0	+1.80(+2.37%)
Mar 28, 2018	73.90	78.00	72.80	76.00	10,879	-0.50(-0.65%)
Mar 27, 2018	80.00	80.00	73.00	76.50	13,549	-4.00(-4.97%)
Mar 26, 2018	79.30	84.00	79.30	80.50	15,173	+2.70(+3.47%)
Mar 23, 2018	78.90	80.30	77.50	77.80	11,011	-1.80(-2.26%)
Mar 22, 2018	79.20	80.00	78.50	79.60	10,096	-0.30(-0.38%)
Mar 21, 2018	82.50	82.50	77.00	79.90	12,678	-3.40(-4.08%)
Mar 20, 2018	77.40	85.00	77.40	83.30	11,076	+5.30(+6.79%)
Mar 19, 2018	81.00	82.10	75.50	78.00	11,153	-2.80(-3.47%)
Mar 16, 2018	84.40	86.50	80.00	80.80	14,387	-3.50(-4.15%)
Mar 15, 2018	86.10	86.19	78.00	84.30	11,951	+1.30(+1.57%)
Mar 14, 2018	80.50	86.98	80.50	83.00	10,885	+2.70(+3.36%)
Mar 13, 2018	79.60	81.09	77.50	80.30	12,014	+1.30(+1.65%)
Mar 12, 2018	77.20	81.50	77.00	79.00	13,578	+3.30(+4.36%)
Mar 09, 2018	76.60	78.84	72.10	75.70	10,792	-0.60(-0.79%)
Mar 08, 2018	75.70	78.90	74.40	76.30	12,277	+2.30(+3.11%)
Mar 07, 2018	69.50	77.90	69.50	74.00	20,618	+4.90(+7.09%)
Mar 06, 2018	67.80	70.50	67.00	69.10	11,594	+2.60(+3.91%)
Mar 05, 2018	67.40	70.30	66.40	66.50	9,794	-0.91(-1.34%)
Mar 02, 2018	68.00	68.34	65.20	67.41	8,359	-1.79(-2.59%)
Mar 01, 2018	68.80	71.10	68.61	69.20	7,526	+1.20(+1.76%)
Feb 28, 2018	62.00	69.60	61.70	68.00	13,664	+6.30(+10.21%)
Feb 27, 2018	62.47	63.00	60.90	61.70	7,708	+0.10(+0.17%)
Feb 26, 2018	61.10	63.70	61.01	61.60	6,437	+0.80(+1.31%)
Feb 23, 2018	60.70	61.50	60.60	60.80	1,766	+0.00(+0.00%)
Feb 22, 2018	62.90	63.50	60.70	60.80	451	-1.90(-3.03%)
Feb 21, 2018	60.90	64.60	60.90	62.70	5,424	+2.70(+4.50%)
Feb 20, 2018		61.00	60.00	60.00	892	-0.90(-1.48%)
Feb 16, 2018		60.90	60.90	60.90	0	-1.00(-1.62%)
Feb 15, 2018	65.30	65.30	61.60	61.90	1,451	+0.70(+1.14%)
Feb 14, 2018	57.80	64.80	57.80	61.20	11,711	+4.20(+7.37%)
Feb 13, 2018	56.20	58.80	56.20	57.00	6,445	+1.00(+1.79%)
Feb 12, 2018	57.10	65.99	56.00	56.00	10,936	+4.00(+7.69%)
Feb 09, 2018	60.84	61.50	50.51	52.00	12,915	-8.50(-14.05%)
Feb 08, 2018	61.20	63.46	60.70	60.50	5,319	-2.10(-3.35%)
Feb 07, 2018	61.20	61.20	61.20	62.60	3,581	-2.00(-3.10%)
Feb 06, 2018	63.55	70.15	63.00	64.60	5,848	+1.80(+2.87%)
Feb 05, 2018	69.00	70.80	61.30	62.80	2,286	-6.20(-8.99%)
Feb 02, 2018	72.80	72.80	67.50	69.00	5,608	-2.30(-3.23%)
Feb 01, 2018	78.40	82.10	71.20	71.30	4,358	-6.80(-8.71%)
Jan 31, 2018	78.30	78.30	76.00	78.10	2,658	+0.05(+0.07%)
Jan 30, 2018	78.00	84.89	78.00	78.05	7,566	-0.55(-0.70%)
Jan 29, 2018	74.00	79.70	71.65	78.60	7,698	+5.00(+6.79%)
Jan 26, 2018	71.60	74.30	71.00	73.60	4,074	+1.60(+2.22%)
Jan 25, 2018	72.50	74.10	70.60	72.00	3,220	+0.30(+0.42%)
Jan 24, 2018	71.90	72.32	70.15	71.70	2,201	+1.50(+2.14%)
Jan 23, 2018	72.30	72.99	65.50	70.20	18,198	-2.10(-2.90%)
Jan 22, 2018	70.90	74.00	70.90	72.30	9,946	+0.30(+0.42%)
Jan 19, 2018	74.30	77.79	70.00	72.00	7,361	-1.80(-2.44%)
Jan 18, 2018	80.60	83.84	73.60	73.80	18,779	-7.30(-9.00%)
Jan 17, 2018	80.70	84.35	80.00	81.10	3,881	+1.10(+1.37%)
Jan 16, 2018	86.10	87.20	82.70	80.00	30,402	-7.40(-8.47%)
Jan 12, 2018		87.40	87.40	87.40	0	+0.30(+0.34%)
Jan 11, 2018	94.40	94.40	84.20	87.10	17,422	-6.50(-6.94%)
Jan 10, 2018		95.80	91.00	93.60	20,391	-0.90(-0.95%)
Jan 09, 2018	93.80	96.80	92.40	94.50	14,480	-0.50(-0.53%)
Jan 08, 2018	93.90	97.90	91.00	95.00	15,693	-1.00(-1.04%)
Jan 05, 2018	99.20	101.00	94.50	96.00	38,010	-3.00(-3.03%)
Jan 04, 2018	97.70	102.85	95.90	99.00	24,951	+0.30(+0.30%)
Jan 03, 2018	97.00	104.40	96.00	98.70	58,306	+3.70(+3.89%)