Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 3.35 | 3.6 | 3.3 | 3.37 | 3.37 | +0.02 (+0.60%) | 424,000 |
14 May 2018 | HKD | 3.18 | 3.35 | 3.18 | 3.35 | 3.35 | +0.18 (+5.68%) | 574,000 |
11 May 2018 | HKD | 3.17 | 3.29 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 532,000 |
10 May 2018 | HKD | 3.33 | 3.34 | 3.08 | 3.1 | 3.1 | -0.19 (-5.78%) | 888,000 |
9 May 2018 | HKD | 3.5 | 3.5 | 3.11 | 3.29 | 3.29 | -0.25 (-7.06%) | 810,000 |
8 May 2018 | HKD | 3.64 | 3.64 | 3.47 | 3.54 | 3.54 | -0.11 (-3.01%) | 300,000 |
7 May 2018 | HKD | 3.69 | 3.7 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 272,000 |
4 May 2018 | HKD | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 274,000 |
3 May 2018 | HKD | 3.7 | 3.77 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 292,000 |
2 May 2018 | HKD | 3.73 | 3.76 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 270,000 |
1 May 2018 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 294,000 |
27 Apr 2018 | HKD | 3.77 | 3.77 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 282,000 |
26 Apr 2018 | HKD | 3.78 | 3.78 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 210,000 |
25 Apr 2018 | HKD | 3.72 | 3.79 | 3.57 | 3.79 | 3.79 | 0.0 (0.0%) | 286,000 |
24 Apr 2018 | HKD | 3.75 | 3.8 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 254,000 |
23 Apr 2018 | HKD | 3.74 | 3.85 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 262,000 |
20 Apr 2018 | HKD | 3.87 | 3.87 | 3.79 | 3.79 | 3.79 | -0.08 (-2.07%) | 52,000 |
19 Apr 2018 | HKD | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | +0.02 (+0.52%) | 40,000 |
18 Apr 2018 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 42,000 |
17 Apr 2018 | HKD | 3.89 | 3.89 | 3.8 | 3.87 | 3.87 | -0.02 (-0.51%) | 98,000 |
16 Apr 2018 | HKD | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 100,000 |
13 Apr 2018 | HKD | 3.9 | 3.93 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 166,000 |
12 Apr 2018 | HKD | 3.92 | 4 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 100,000 |
11 Apr 2018 | HKD | 4 | 4 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 92,000 |
10 Apr 2018 | HKD | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 82,000 |
9 Apr 2018 | HKD | 4 | 4.03 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 94,000 |
6 Apr 2018 | HKD | 4.01 | 4.17 | 4 | 4.03 | 4.03 | +0.05 (+1.26%) | 136,000 |
5 Apr 2018 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 256,000 |