Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | HKD | 2 | 2.06 | 1.94 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,365,000 |
15 May 2018 | HKD | 1.87 | 2.05 | 1.83 | 2.02 | 2.02 | +0.13 (+6.88%) | 2,195,000 |
14 May 2018 | HKD | 1.92 | 1.96 | 1.84 | 1.89 | 1.89 | -0.05 (-2.58%) | 2,125,000 |
11 May 2018 | HKD | 1.94 | 1.98 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 1,325,000 |
10 May 2018 | HKD | 1.88 | 1.98 | 1.86 | 1.93 | 1.93 | +0.05 (+2.66%) | 1,860,000 |
9 May 2018 | HKD | 1.87 | 1.94 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 330,000 |
8 May 2018 | HKD | 1.88 | 1.98 | 1.85 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,705,000 |
7 May 2018 | HKD | 1.97 | 2 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,930,000 |
4 May 2018 | HKD | 2.1 | 2.1 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,805,000 |
3 May 2018 | HKD | 2.03 | 2.2 | 1.93 | 1.94 | 1.94 | -0.11 (-5.37%) | 1,379,500 |
2 May 2018 | HKD | 2.07 | 2.24 | 1.99 | 2.05 | 2.05 | -0.03 (-1.44%) | 2,280,000 |
1 May 2018 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,244,400 |
27 Apr 2018 | HKD | 1.79 | 2.08 | 1.78 | 2.05 | 2.05 | +0.29 (+16.48%) | 2,850,000 |
26 Apr 2018 | HKD | 2.15 | 2.18 | 1.6 | 1.76 | 1.76 | -0.35 (-16.59%) | 19,925,000 |
25 Apr 2018 | HKD | 2.28 | 2.28 | 1.9 | 2.11 | 2.11 | -0.11 (-4.95%) | 5,120,000 |
24 Apr 2018 | HKD | 2.22 | 2.25 | 2.19 | 2.22 | 2.22 | -0.02 (-0.89%) | 665,000 |
23 Apr 2018 | HKD | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,935,000 |
20 Apr 2018 | HKD | 2.23 | 2.25 | 2.17 | 2.25 | 2.25 | 0.0 (0.0%) | 1,700,000 |
19 Apr 2018 | HKD | 2.24 | 2.26 | 2.15 | 2.25 | 2.25 | 0.0 (0.0%) | 2,045,000 |
18 Apr 2018 | HKD | 2.27 | 2.27 | 2.19 | 2.25 | 2.25 | -0.02 (-0.88%) | 2,275,000 |
17 Apr 2018 | HKD | 2.2 | 2.28 | 2.15 | 2.27 | 2.27 | +0.08 (+3.65%) | 1,630,000 |
16 Apr 2018 | HKD | 2.26 | 2.28 | 2.19 | 2.19 | 2.19 | -0.07 (-3.10%) | 3,760,000 |
13 Apr 2018 | HKD | 2.29 | 2.3 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 5,010,000 |
12 Apr 2018 | HKD | 2.05 | 2.3 | 2 | 2.25 | 2.25 | +0.01 (+0.45%) | 4,410,000 |
11 Apr 2018 | HKD | 2.24 | 2.29 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 10,610,000 |
10 Apr 2018 | HKD | 2.22 | 2.24 | 2.18 | 2.24 | 2.24 | +0.02 (+0.90%) | 11,460,000 |
9 Apr 2018 | HKD | 2.17 | 2.24 | 2.13 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,250,000 |
6 Apr 2018 | HKD | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 415,000 |
5 Apr 2018 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |