Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 794,000 |
9 May 2018 | HKD | 2.76 | 2.78 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,346,000 |
8 May 2018 | HKD | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 1,656,000 |
7 May 2018 | HKD | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 724,000 |
4 May 2018 | HKD | 2.74 | 2.74 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 1,206,000 |
3 May 2018 | HKD | 2.75 | 2.76 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 1,530,000 |
2 May 2018 | HKD | 2.7 | 2.77 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 2,794,000 |
1 May 2018 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.7 | 2.73 | 2.7 | 2.72 | 2.72 | +0.03 (+1.12%) | 1,134,000 |
27 Apr 2018 | HKD | 2.67 | 2.69 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 104,000 |
26 Apr 2018 | HKD | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 278,000 |
25 Apr 2018 | HKD | 2.66 | 2.67 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 400,000 |
24 Apr 2018 | HKD | 2.64 | 2.69 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 1,608,000 |
23 Apr 2018 | HKD | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 788,000 |
20 Apr 2018 | HKD | 2.64 | 2.67 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 2,044,000 |
19 Apr 2018 | HKD | 2.66 | 2.67 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 2,386,000 |
18 Apr 2018 | HKD | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 1,528,000 |
17 Apr 2018 | HKD | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 1,636,000 |
16 Apr 2018 | HKD | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 1,022,000 |
13 Apr 2018 | HKD | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 706,000 |
12 Apr 2018 | HKD | 2.7 | 2.72 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 582,000 |
11 Apr 2018 | HKD | 2.7 | 2.72 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 1,528,000 |
10 Apr 2018 | HKD | 2.7 | 2.71 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,858,000 |
9 Apr 2018 | HKD | 2.71 | 2.71 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 1,712,000 |
6 Apr 2018 | HKD | 2.69 | 2.74 | 2.63 | 2.69 | 2.69 | 0.0 (0.0%) | 1,136,000 |
5 Apr 2018 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.71 | 2.73 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 810,000 |
3 Apr 2018 | HKD | 2.77 | 2.77 | 2.61 | 2.7 | 2.7 | -0.07 (-2.53%) | 1,356,000 |
2 Apr 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |