Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.13 | 2.25 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 130,000 |
9 May 2018 | HKD | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | +0.05 (+2.40%) | 82,000 |
8 May 2018 | HKD | 2.09 | 2.1 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 140,000 |
7 May 2018 | HKD | 2.07 | 2.1 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 102,000 |
4 May 2018 | HKD | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 6,000 |
3 May 2018 | HKD | 2.07 | 2.08 | 1.96 | 2.07 | 2.07 | 0.0 (0.0%) | 30,000 |
2 May 2018 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.01 (+0.49%) | 4,000 |
1 May 2018 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | +0.04 (+1.98%) | 16,000 |
27 Apr 2018 | HKD | 2.08 | 2.08 | 1.95 | 2.02 | 2.02 | +0.05 (+2.54%) | 614,000 |
26 Apr 2018 | HKD | 2.01 | 2.05 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 222,000 |
25 Apr 2018 | HKD | 2.02 | 2.07 | 1.98 | 2 | 2 | 0.0 (0.0%) | 302,000 |
24 Apr 2018 | HKD | 1.97 | 2.02 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 18,000 |
23 Apr 2018 | HKD | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 152,000 |
20 Apr 2018 | HKD | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 166,000 |
19 Apr 2018 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | +0.02 (+1.02%) | 18,000 |
18 Apr 2018 | HKD | 1.99 | 2.04 | 1.93 | 1.97 | 1.97 | -0.03 (-1.50%) | 16,000 |
17 Apr 2018 | HKD | 1.96 | 2 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 20,000 |
16 Apr 2018 | HKD | 2.03 | 2.03 | 1.92 | 2.01 | 2.01 | -0.02 (-0.99%) | 176,000 |
13 Apr 2018 | HKD | 2.1 | 2.13 | 2.03 | 2.03 | 2.03 | +0.14 (+7.41%) | 168,000 |
12 Apr 2018 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
11 Apr 2018 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
10 Apr 2018 | HKD | 1.85 | 1.89 | 1.8 | 1.89 | 1.89 | -0.03 (-1.56%) | 16,000 |
9 Apr 2018 | HKD | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 16,000 |
6 Apr 2018 | HKD | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | +0.09 (+4.86%) | 26,000 |
5 Apr 2018 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 4,000 |
3 Apr 2018 | HKD | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.15 (-7.50%) | 50,000 |
2 Apr 2018 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |