Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
16 May 2018 | HKD | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 503,500 |
15 May 2018 | HKD | 4.46 | 4.48 | 4.39 | 4.41 | 4.41 | -0.24 (-5.16%) | 809,500 |
14 May 2018 | HKD | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 423,000 |
11 May 2018 | HKD | 4.59 | 4.63 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 2,500 |
10 May 2018 | HKD | 4.62 | 4.62 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 139,500 |
9 May 2018 | HKD | 4.64 | 4.64 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 7,500 |
8 May 2018 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 500 |
7 May 2018 | HKD | 4.63 | 4.7 | 4.63 | 4.69 | 4.69 | +0.06 (+1.30%) | 60,000 |
4 May 2018 | HKD | 4.66 | 4.66 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 35,500 |
3 May 2018 | HKD | 4.62 | 4.67 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 303,000 |
2 May 2018 | HKD | 4.6 | 4.66 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 136,500 |
1 May 2018 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.53 | 4.67 | 4.53 | 4.67 | 4.67 | +0.13 (+2.86%) | 176,500 |
27 Apr 2018 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
26 Apr 2018 | HKD | 4.5 | 4.55 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 19,000 |
25 Apr 2018 | HKD | 4.48 | 4.55 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 42,500 |
24 Apr 2018 | HKD | 4.52 | 4.52 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 73,000 |
23 Apr 2018 | HKD | 4.5 | 4.54 | 4.46 | 4.52 | 4.52 | -0.03 (-0.66%) | 446,000 |
20 Apr 2018 | HKD | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | -0.18 (-3.81%) | 227,000 |
19 Apr 2018 | HKD | 4.55 | 4.74 | 4.55 | 4.73 | 4.73 | +0.19 (+4.19%) | 277,500 |
18 Apr 2018 | HKD | 4.54 | 4.54 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 692,000 |
17 Apr 2018 | HKD | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 1,492,000 |
16 Apr 2018 | HKD | 4.5 | 4.54 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 365,000 |
13 Apr 2018 | HKD | 4.52 | 4.53 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 117,000 |
12 Apr 2018 | HKD | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 26,500 |
11 Apr 2018 | HKD | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 57,000 |
10 Apr 2018 | HKD | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 41,000 |
9 Apr 2018 | HKD | 4.51 | 4.59 | 4.49 | 4.54 | 4.54 | +0.03 (+0.67%) | 46,000 |
6 Apr 2018 | HKD | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,500 |