Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 4.4 | 4.4 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,196,000 |
16 May 2018 | HKD | 4.33 | 4.37 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 1,786,000 |
15 May 2018 | HKD | 4.29 | 4.33 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 2,490,257 |
14 May 2018 | HKD | 4.29 | 4.3 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,294,000 |
11 May 2018 | HKD | 4.21 | 4.29 | 4.15 | 4.29 | 4.29 | +0.11 (+2.63%) | 4,216,000 |
10 May 2018 | HKD | 4.18 | 4.2 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 2,389,000 |
9 May 2018 | HKD | 4.19 | 4.2 | 4.11 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,620,000 |
8 May 2018 | HKD | 4.21 | 4.21 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 1,823,000 |
7 May 2018 | HKD | 4.27 | 4.27 | 4.11 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,920,000 |
4 May 2018 | HKD | 4.42 | 4.42 | 4.22 | 4.28 | 4.28 | -0.1 (-2.28%) | 2,511,000 |
3 May 2018 | HKD | 4.32 | 4.38 | 4.24 | 4.38 | 4.38 | +0.13 (+3.06%) | 1,914,100 |
2 May 2018 | HKD | 4.36 | 4.38 | 4.21 | 4.25 | 4.25 | -0.11 (-2.52%) | 3,344,490 |
1 May 2018 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.3 | 4.44 | 4.24 | 4.36 | 4.36 | +0.13 (+3.07%) | 2,380,000 |
27 Apr 2018 | HKD | 4.34 | 4.34 | 4.19 | 4.23 | 4.23 | +0.05 (+1.20%) | 2,710,000 |
26 Apr 2018 | HKD | 4.31 | 4.34 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 2,115,000 |
25 Apr 2018 | HKD | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 2,245,000 |
24 Apr 2018 | HKD | 4.38 | 4.38 | 4.23 | 4.32 | 4.32 | -0.01 (-0.23%) | 3,994,464 |
23 Apr 2018 | HKD | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 2,380,000 |
20 Apr 2018 | HKD | 4.38 | 4.42 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,200,001 |
19 Apr 2018 | HKD | 4.43 | 4.44 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 2,877,000 |
18 Apr 2018 | HKD | 4.46 | 4.48 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,791,000 |
17 Apr 2018 | HKD | 4.5 | 4.51 | 4.38 | 4.38 | 4.38 | -0.13 (-2.88%) | 2,551,000 |
16 Apr 2018 | HKD | 4.56 | 4.57 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 2,410,000 |
13 Apr 2018 | HKD | 4.6 | 4.6 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,961,000 |
12 Apr 2018 | HKD | 4.6 | 4.6 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,286,000 |
11 Apr 2018 | HKD | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -0.02 (-0.44%) | 2,643,819 |
10 Apr 2018 | HKD | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,480,000 |
9 Apr 2018 | HKD | 4.64 | 4.64 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 2,068,001 |
6 Apr 2018 | HKD | 4.55 | 4.69 | 4.55 | 4.63 | 4.63 | +0.09 (+1.98%) | 2,111,179 |