Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 3.03 | 3.07 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 199,500 |
16 May 2018 | HKD | 3 | 3.1 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 312,000 |
15 May 2018 | HKD | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 102,500 |
14 May 2018 | HKD | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | +0.03 (+1.00%) | 218,500 |
11 May 2018 | HKD | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | +0.03 (+1.01%) | 262,000 |
10 May 2018 | HKD | 2.92 | 2.97 | 2.89 | 2.96 | 2.96 | +0.04 (+1.37%) | 310,500 |
9 May 2018 | HKD | 2.93 | 2.93 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 39,500 |
8 May 2018 | HKD | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 354,500 |
7 May 2018 | HKD | 2.95 | 2.95 | 2.86 | 2.94 | 2.94 | +0.01 (+0.34%) | 261,000 |
4 May 2018 | HKD | 2.9 | 2.94 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 68,363 |
3 May 2018 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 17,000 |
2 May 2018 | HKD | 2.92 | 2.92 | 2.9 | 2.9 | 2.9 | +0.02 (+0.69%) | 31,500 |
1 May 2018 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.86 | 2.9 | 2.81 | 2.88 | 2.88 | +0.02 (+0.70%) | 144,605 |
27 Apr 2018 | HKD | 2.8 | 2.86 | 2.78 | 2.86 | 2.86 | +0.08 (+2.88%) | 118,500 |
26 Apr 2018 | HKD | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 65,500 |
25 Apr 2018 | HKD | 2.74 | 2.8 | 2.72 | 2.78 | 2.78 | -0.01 (-0.36%) | 168,500 |
24 Apr 2018 | HKD | 2.76 | 2.8 | 2.76 | 2.79 | 2.79 | +0.05 (+1.82%) | 243,500 |
23 Apr 2018 | HKD | 2.73 | 2.79 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 107,000 |
20 Apr 2018 | HKD | 2.81 | 2.81 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 32,500 |
19 Apr 2018 | HKD | 2.79 | 2.82 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 186,500 |
18 Apr 2018 | HKD | 2.73 | 2.78 | 2.72 | 2.78 | 2.78 | +0.04 (+1.46%) | 235,500 |
17 Apr 2018 | HKD | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 278,559 |
16 Apr 2018 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 24,500 |
13 Apr 2018 | HKD | 2.76 | 2.81 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 254,000 |
12 Apr 2018 | HKD | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 112,500 |
11 Apr 2018 | HKD | 2.8 | 2.8 | 2.76 | 2.77 | 2.77 | -0.07 (-2.46%) | 84,891 |
10 Apr 2018 | HKD | 2.79 | 2.84 | 2.78 | 2.84 | 2.84 | +0.05 (+1.79%) | 241,000 |
9 Apr 2018 | HKD | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 68,904 |
6 Apr 2018 | HKD | 2.83 | 2.83 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 21,683 |