Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.58 | 2.59 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 2,316,000 |
9 May 2018 | HKD | 2.61 | 2.65 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,510,000 |
8 May 2018 | HKD | 2.65 | 2.66 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,934,000 |
7 May 2018 | HKD | 2.68 | 2.69 | 2.6 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,982,000 |
4 May 2018 | HKD | 2.67 | 2.7 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,336,000 |
3 May 2018 | HKD | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,046,000 |
2 May 2018 | HKD | 2.68 | 2.7 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,286,000 |
1 May 2018 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.58 | 2.74 | 2.58 | 2.7 | 2.7 | +0.1 (+3.85%) | 6,212,000 |
27 Apr 2018 | HKD | 2.58 | 2.61 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 892,000 |
26 Apr 2018 | HKD | 2.59 | 2.61 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 564,000 |
25 Apr 2018 | HKD | 2.58 | 2.62 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,160,000 |
24 Apr 2018 | HKD | 2.58 | 2.64 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 1,780,000 |
23 Apr 2018 | HKD | 2.6 | 2.64 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 2,796,000 |
20 Apr 2018 | HKD | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | +0.04 (+1.55%) | 11,696,000 |
19 Apr 2018 | HKD | 2.59 | 2.65 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 2,324,000 |
18 Apr 2018 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 5,388,000 |
17 Apr 2018 | HKD | 2.6 | 2.61 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,446,436 |
16 Apr 2018 | HKD | 2.6 | 2.63 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 1,452,000 |
13 Apr 2018 | HKD | 2.58 | 2.63 | 2.54 | 2.6 | 2.6 | +0.02 (+0.78%) | 11,572,000 |
12 Apr 2018 | HKD | 2.62 | 2.62 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 1,418,950 |
11 Apr 2018 | HKD | 2.6 | 2.64 | 2.54 | 2.61 | 2.61 | +0.01 (+0.38%) | 19,556,000 |
10 Apr 2018 | HKD | 2.65 | 2.65 | 2.54 | 2.6 | 2.6 | -0.02 (-0.76%) | 16,268,000 |
9 Apr 2018 | HKD | 2.63 | 2.65 | 2.58 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,390,000 |
6 Apr 2018 | HKD | 2.63 | 2.68 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 920,000 |
5 Apr 2018 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,568,000 |
3 Apr 2018 | HKD | 2.65 | 2.7 | 2.64 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,324,000 |
2 Apr 2018 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |