Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | HKD | 2.83 | 3.03 | 2.83 | 2.96 | 2.96 | +0.13 (+4.59%) | 11,670,000 |
29 May 2018 | HKD | 2.83 | 2.87 | 2.65 | 2.83 | 2.83 | 0.0 (0.0%) | 13,526,000 |
28 May 2018 | HKD | 2.87 | 2.9 | 2.75 | 2.83 | 2.83 | -0.03 (-1.05%) | 14,420,000 |
25 May 2018 | HKD | 3.4 | 3.4 | 2.8 | 2.86 | 2.86 | -0.55 (-16.13%) | 19,534,000 |
24 May 2018 | HKD | 3.5 | 3.51 | 3.36 | 3.41 | 3.41 | -0.09 (-2.57%) | 8,952,000 |
23 May 2018 | HKD | 3.43 | 3.5 | 3.33 | 3.5 | 3.5 | +0.07 (+2.04%) | 16,942,000 |
22 May 2018 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.58 | 3.59 | 3.32 | 3.43 | 3.43 | -0.17 (-4.72%) | 16,650,000 |
18 May 2018 | HKD | 3.4 | 3.6 | 3.35 | 3.6 | 3.6 | +0.2 (+5.88%) | 26,194,000 |
17 May 2018 | HKD | 3.52 | 3.64 | 3.39 | 3.4 | 3.4 | -0.11 (-3.13%) | 15,984,000 |
16 May 2018 | HKD | 3.62 | 3.68 | 3.34 | 3.51 | 3.51 | -0.14 (-3.84%) | 23,812,000 |
15 May 2018 | HKD | 3.65 | 3.72 | 3.14 | 3.65 | 3.65 | +0.02 (+0.55%) | 30,296,000 |
14 May 2018 | HKD | 3.55 | 3.69 | 3.53 | 3.63 | 3.63 | +0.08 (+2.25%) | 14,039,000 |
11 May 2018 | HKD | 3.35 | 3.6 | 3.34 | 3.55 | 3.55 | +0.2 (+5.97%) | 11,896,000 |
10 May 2018 | HKD | 3.08 | 3.35 | 3.06 | 3.35 | 3.35 | +0.25 (+8.06%) | 10,126,000 |
9 May 2018 | HKD | 2.95 | 3.11 | 2.93 | 3.1 | 3.1 | +0.15 (+5.08%) | 4,606,000 |
8 May 2018 | HKD | 2.92 | 3 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 5,204,000 |
7 May 2018 | HKD | 3.1 | 3.15 | 2.88 | 2.94 | 2.94 | -0.18 (-5.77%) | 9,256,000 |
4 May 2018 | HKD | 3.14 | 3.2 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 4,948,000 |
3 May 2018 | HKD | 3.11 | 3.17 | 3.04 | 3.14 | 3.14 | -0.07 (-2.18%) | 9,875,000 |
2 May 2018 | HKD | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | +0.1 (+3.22%) | 4,966,000 |
1 May 2018 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3 | 3.18 | 3 | 3.11 | 3.11 | +0.11 (+3.67%) | 5,366,000 |
27 Apr 2018 | HKD | 2.96 | 3.04 | 2.86 | 3 | 3 | +0.06 (+2.04%) | 4,936,000 |
26 Apr 2018 | HKD | 2.96 | 3 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 5,618,000 |
25 Apr 2018 | HKD | 3 | 3.01 | 2.8 | 2.96 | 2.96 | -0.09 (-2.95%) | 8,412,000 |
24 Apr 2018 | HKD | 2.91 | 3.07 | 2.91 | 3.05 | 3.05 | +0.15 (+5.17%) | 6,625,272 |
23 Apr 2018 | HKD | 2.74 | 2.95 | 2.64 | 2.9 | 2.9 | +0.17 (+6.23%) | 7,324,000 |
20 Apr 2018 | HKD | 2.65 | 2.75 | 2.64 | 2.73 | 2.73 | +0.07 (+2.63%) | 7,370,000 |
19 Apr 2018 | HKD | 2.64 | 2.75 | 2.6 | 2.66 | 2.66 | -0.02 (-0.75%) | 7,426,000 |