Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 2.25 | 2.57 | 2.04 | 2.05 | 2.05 | -0.2 (-8.89%) | 8,070,000 |
23 May 2018 | HKD | 1.88 | 2.34 | 1.86 | 2.25 | 2.25 | +0.37 (+19.68%) | 10,158,000 |
22 May 2018 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.87 | 1.94 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 5,766,000 |
18 May 2018 | HKD | 1.81 | 1.96 | 1.7 | 1.87 | 1.87 | +0.06 (+3.31%) | 8,090,000 |
17 May 2018 | HKD | 1.3 | 1.82 | 1.3 | 1.81 | 1.81 | +0.5 (+38.17%) | 24,636,000 |
16 May 2018 | HKD | 1.14 | 1.31 | 1.11 | 1.31 | 1.31 | +0.17 (+14.91%) | 1,478,000 |
15 May 2018 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 46,000 |
14 May 2018 | HKD | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 228,000 |
11 May 2018 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 122,000 |
10 May 2018 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 86,000 |
9 May 2018 | HKD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 116,000 |
8 May 2018 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 48,000 |
7 May 2018 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 10,000 |
4 May 2018 | HKD | 1.1 | 1.16 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 178,000 |
3 May 2018 | HKD | 1.1 | 1.16 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 106,000 |
2 May 2018 | HKD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 24,000 |
1 May 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.07 | 1.19 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 538,000 |
27 Apr 2018 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 46,000 |
26 Apr 2018 | HKD | 1.07 | 1.1 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 316,000 |
25 Apr 2018 | HKD | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 160,000 |
24 Apr 2018 | HKD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 192,000 |
23 Apr 2018 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 18,000 |
20 Apr 2018 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 144,000 |
19 Apr 2018 | HKD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 224,000 |
18 Apr 2018 | HKD | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 130,000 |
17 Apr 2018 | HKD | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 230,000 |
16 Apr 2018 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 100,000 |
13 Apr 2018 | HKD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 426,000 |