Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | +0.05 (+1.61%) | 411,000 |
9 May 2018 | HKD | 3.11 | 3.13 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 975,000 |
8 May 2018 | HKD | 3.15 | 3.2 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 138,000 |
7 May 2018 | HKD | 3.16 | 3.17 | 3.06 | 3.1 | 3.1 | -0.07 (-2.21%) | 184,000 |
4 May 2018 | HKD | 3.11 | 3.17 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 155,000 |
3 May 2018 | HKD | 3.13 | 3.13 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 114,000 |
2 May 2018 | HKD | 3.11 | 3.19 | 3.03 | 3.19 | 3.19 | +0.02 (+0.63%) | 616,000 |
1 May 2018 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.02 | 3.2 | 3.02 | 3.17 | 3.17 | +0.12 (+3.93%) | 599,000 |
27 Apr 2018 | HKD | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 428,000 |
26 Apr 2018 | HKD | 3.2 | 3.2 | 3.05 | 3.08 | 3.08 | -0.11 (-3.45%) | 1,530,000 |
25 Apr 2018 | HKD | 3.15 | 3.23 | 3.11 | 3.19 | 3.19 | +0.05 (+1.59%) | 975,000 |
24 Apr 2018 | HKD | 3.12 | 3.18 | 3.08 | 3.14 | 3.14 | -0.02 (-0.63%) | 613,000 |
23 Apr 2018 | HKD | 3.1 | 3.19 | 2.98 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,428,000 |
20 Apr 2018 | HKD | 3.1 | 3.21 | 3.04 | 3.13 | 3.13 | 0.0 (0.0%) | 1,582,000 |
19 Apr 2018 | HKD | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | +0.07 (+2.29%) | 1,014,000 |
18 Apr 2018 | HKD | 3.02 | 3.09 | 2.91 | 3.06 | 3.06 | +0.04 (+1.32%) | 615,000 |
17 Apr 2018 | HKD | 3.21 | 3.21 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 947,000 |
16 Apr 2018 | HKD | 3.13 | 3.13 | 2.98 | 3 | 3 | -0.13 (-4.15%) | 1,040,000 |
13 Apr 2018 | HKD | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 601,000 |
12 Apr 2018 | HKD | 3.17 | 3.2 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 564,000 |
11 Apr 2018 | HKD | 3.2 | 3.23 | 3.15 | 3.21 | 3.21 | +0.05 (+1.58%) | 1,623,545 |
10 Apr 2018 | HKD | 3.21 | 3.25 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 1,779,000 |
9 Apr 2018 | HKD | 3.25 | 3.25 | 3.12 | 3.17 | 3.17 | -0.05 (-1.55%) | 1,434,000 |
6 Apr 2018 | HKD | 3.25 | 3.29 | 3.17 | 3.22 | 3.22 | 0.0 (0.0%) | 1,002,000 |
5 Apr 2018 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 930,000 |
3 Apr 2018 | HKD | 3.2 | 3.25 | 3.1 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,189,000 |
2 Apr 2018 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |