Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | HKD | 2.82 | 2.82 | 2.58 | 2.6 | 26 | -0.2 (-7.14%) | 1,065,000 |
10 May 2018 | HKD | 2.84 | 2.94 | 2.75 | 2.8 | 28 | -0.05 (-1.75%) | 345,000 |
9 May 2018 | HKD | 2.86 | 2.9 | 2.75 | 2.85 | 28.5 | -0.04 (-1.38%) | 400,000 |
8 May 2018 | HKD | 2.9 | 2.92 | 2.84 | 2.89 | 28.9 | 0.0 (0.0%) | 42,500 |
7 May 2018 | HKD | 2.95 | 2.96 | 2.83 | 2.89 | 28.9 | +0.02 (+0.70%) | 90,000 |
4 May 2018 | HKD | 3.02 | 3.02 | 2.84 | 2.87 | 28.7 | -0.16 (-5.28%) | 477,500 |
3 May 2018 | HKD | 3.09 | 3.09 | 2.94 | 3.03 | 30.3 | +0.06 (+2.02%) | 142,500 |
2 May 2018 | HKD | 2.88 | 3.17 | 2.79 | 2.97 | 29.7 | +0.09 (+3.12%) | 770,000 |
1 May 2018 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 28.8 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.09 | 3.09 | 2.85 | 2.88 | 28.8 | -0.17 (-5.57%) | 945,000 |
27 Apr 2018 | HKD | 2.96 | 3.14 | 2.85 | 3.05 | 30.5 | +0.12 (+4.10%) | 255,000 |
26 Apr 2018 | HKD | 3.05 | 3.07 | 2.91 | 2.93 | 29.3 | -0.1 (-3.30%) | 840,000 |
25 Apr 2018 | HKD | 3.1 | 3.15 | 3.01 | 3.03 | 30.3 | -0.06 (-1.94%) | 1,572,500 |
24 Apr 2018 | HKD | 3.09 | 3.16 | 3.02 | 3.09 | 30.9 | +0.04 (+1.31%) | 6,460,000 |
23 Apr 2018 | HKD | 3.28 | 3.4 | 2.94 | 3.05 | 30.5 | -0.19 (-5.86%) | 2,530,500 |
20 Apr 2018 | HKD | 3.29 | 3.3 | 3.2 | 3.24 | 32.4 | -0.06 (-1.82%) | 1,227,500 |
19 Apr 2018 | HKD | 3.3 | 3.36 | 3.23 | 3.3 | 33 | -0.06 (-1.79%) | 490,000 |
18 Apr 2018 | HKD | 3.53 | 3.53 | 3.32 | 3.36 | 33.6 | -0.08 (-2.33%) | 1,497,500 |
17 Apr 2018 | HKD | 3.5 | 3.5 | 3.39 | 3.44 | 34.4 | -0.04 (-1.15%) | 547,500 |
16 Apr 2018 | HKD | 3.49 | 3.51 | 3.43 | 3.48 | 34.8 | -0.01 (-0.29%) | 175,000 |
13 Apr 2018 | HKD | 3.48 | 3.54 | 3.47 | 3.49 | 34.9 | 0.0 (0.0%) | 192,500 |
12 Apr 2018 | HKD | 3.55 | 3.55 | 3.43 | 3.49 | 34.9 | -0.02 (-0.57%) | 215,000 |
11 Apr 2018 | HKD | 3.5 | 3.55 | 3.48 | 3.51 | 35.1 | -0.04 (-1.13%) | 1,485,000 |
10 Apr 2018 | HKD | 3.46 | 3.55 | 3.46 | 3.55 | 35.5 | +0.05 (+1.43%) | 57,500 |
9 Apr 2018 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 35 | +0.05 (+1.45%) | 7,985,000 |
6 Apr 2018 | HKD | 3.49 | 3.49 | 3.37 | 3.45 | 34.5 | +0.02 (+0.58%) | 52,500 |
5 Apr 2018 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 34.3 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.18 | 3.49 | 3.1 | 3.43 | 34.3 | +0.22 (+6.85%) | 1,175,000 |
3 Apr 2018 | HKD | 3.66 | 3.67 | 3.16 | 3.21 | 32.1 | -0.49 (-13.24%) | 720,000 |
2 Apr 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 37 | 0.0 (0.0%) | 0 |