Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.83 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 282,027 |
9 May 2018 | HKD | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 243,000 |
8 May 2018 | HKD | 2.79 | 2.82 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 264,000 |
7 May 2018 | HKD | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | +0.05 (+1.81%) | 480,795 |
4 May 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
3 May 2018 | HKD | 2.76 | 2.78 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 146,000 |
2 May 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
1 May 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.74 | 2.77 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 71,418 |
27 Apr 2018 | HKD | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 78,000 |
26 Apr 2018 | HKD | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 518,264 |
25 Apr 2018 | HKD | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 218,000 |
24 Apr 2018 | HKD | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 449,550 |
23 Apr 2018 | HKD | 2.79 | 2.8 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 376,578 |
20 Apr 2018 | HKD | 2.8 | 2.81 | 2.77 | 2.81 | 2.81 | 0.0 (0.0%) | 278,137 |
19 Apr 2018 | HKD | 2.72 | 2.81 | 2.72 | 2.81 | 2.81 | +0.08 (+2.93%) | 1,465,929 |
18 Apr 2018 | HKD | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 437,865 |
17 Apr 2018 | HKD | 2.76 | 2.78 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,610,800 |
16 Apr 2018 | HKD | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 375,600 |
13 Apr 2018 | HKD | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 610,525 |
12 Apr 2018 | HKD | 2.74 | 2.77 | 2.74 | 2.76 | 2.76 | +0.02 (+0.73%) | 424,513 |
11 Apr 2018 | HKD | 2.7 | 2.75 | 2.69 | 2.74 | 2.74 | +0.02 (+0.74%) | 223,400 |
10 Apr 2018 | HKD | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 372,091 |
9 Apr 2018 | HKD | 2.62 | 2.7 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 1,080,016 |
6 Apr 2018 | HKD | 2.55 | 2.63 | 2.55 | 2.62 | 2.62 | +0.05 (+1.95%) | 733,000 |
5 Apr 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.57 | 2.59 | 2.49 | 2.57 | 2.57 | +0.02 (+0.78%) | 722,971 |
3 Apr 2018 | HKD | 2.55 | 2.57 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 167,000 |
2 Apr 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |