Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 3.5 | 3.5 | 3.35 | 3.42 | 3.42 | -0.01 (-0.29%) | 2,233,501 |
9 May 2018 | HKD | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | -0.03 (-0.87%) | 420,000 |
8 May 2018 | HKD | 3.5 | 3.5 | 3.35 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,649,000 |
7 May 2018 | HKD | 3.4 | 3.45 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 979,500 |
4 May 2018 | HKD | 3.4 | 3.43 | 3.33 | 3.4 | 3.4 | +0.03 (+0.89%) | 4,349,043 |
3 May 2018 | HKD | 3.4 | 3.4 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 706,000 |
2 May 2018 | HKD | 3.32 | 3.4 | 3.28 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,042,914 |
1 May 2018 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.4 | 3.45 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 458,000 |
27 Apr 2018 | HKD | 3.3 | 3.32 | 3.24 | 3.32 | 3.32 | +0.05 (+1.53%) | 1,377,000 |
26 Apr 2018 | HKD | 3.31 | 3.31 | 3.16 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,310,500 |
25 Apr 2018 | HKD | 3.23 | 3.23 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 2,500,500 |
24 Apr 2018 | HKD | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 919,500 |
23 Apr 2018 | HKD | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -0.08 (-2.48%) | 1,227,500 |
20 Apr 2018 | HKD | 3.26 | 3.26 | 3.19 | 3.23 | 3.23 | -0.03 (-0.92%) | 541,000 |
19 Apr 2018 | HKD | 3.26 | 3.34 | 3.2 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,988,000 |
18 Apr 2018 | HKD | 3.44 | 3.44 | 3.1 | 3.25 | 3.25 | -0.12 (-3.56%) | 2,370,500 |
17 Apr 2018 | HKD | 3.47 | 3.49 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 1,611,972 |
16 Apr 2018 | HKD | 3.55 | 3.55 | 3.38 | 3.43 | 3.43 | -0.14 (-3.92%) | 2,870,000 |
13 Apr 2018 | HKD | 3.48 | 3.59 | 3.44 | 3.57 | 3.57 | +0.13 (+3.78%) | 4,109,000 |
12 Apr 2018 | HKD | 3.51 | 3.51 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 1,908,500 |
11 Apr 2018 | HKD | 3.65 | 3.75 | 3.41 | 3.49 | 3.49 | -0.04 (-1.13%) | 10,758,070 |
10 Apr 2018 | HKD | 3.25 | 3.56 | 3.25 | 3.53 | 3.53 | +0.23 (+6.97%) | 9,957,500 |
9 Apr 2018 | HKD | 3.33 | 3.38 | 3.22 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,129,900 |
6 Apr 2018 | HKD | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 525,500 |
5 Apr 2018 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.34 | 3.4 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,193,000 |
3 Apr 2018 | HKD | 3.2 | 3.3 | 3.2 | 3.28 | 3.28 | -0.01 (-0.30%) | 2,009,624 |
2 Apr 2018 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |