Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | +0.02 (+0.84%) | 344,300 |
16 May 2018 | HKD | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 135,000 |
15 May 2018 | HKD | 2.4 | 2.4 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 1,171,000 |
14 May 2018 | HKD | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 218,000 |
11 May 2018 | HKD | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 484,000 |
10 May 2018 | HKD | 2.38 | 2.4 | 2.35 | 2.37 | 2.37 | -0.07 (-2.87%) | 931,000 |
9 May 2018 | HKD | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 1,106,000 |
8 May 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 466,492 |
7 May 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 171,000 |
4 May 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 714,022 |
3 May 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 430,000 |
2 May 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 240,600 |
1 May 2018 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 569,000 |
27 Apr 2018 | HKD | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 256,000 |
26 Apr 2018 | HKD | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 919,000 |
25 Apr 2018 | HKD | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 323,000 |
24 Apr 2018 | HKD | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 580,000 |
23 Apr 2018 | HKD | 2.41 | 2.43 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 658,000 |
20 Apr 2018 | HKD | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 101,000 |
19 Apr 2018 | HKD | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 51,200 |
18 Apr 2018 | HKD | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 418,004 |
17 Apr 2018 | HKD | 2.41 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 264,000 |
16 Apr 2018 | HKD | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 507,000 |
13 Apr 2018 | HKD | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 103,300 |
12 Apr 2018 | HKD | 2.4 | 2.45 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 410,000 |
11 Apr 2018 | HKD | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 750,000 |
10 Apr 2018 | HKD | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 355,719 |
9 Apr 2018 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 700,000 |
6 Apr 2018 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 251,039 |