Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 5.8 | 6.39 | 5.6 | 5.92 | 5.92 | +0.19 (+3.32%) | 11,897,687 |
23 May 2018 | HKD | 5.62 | 5.77 | 5.08 | 5.73 | 5.73 | +0.26 (+4.75%) | 6,465,030 |
22 May 2018 | HKD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 5.85 | 6.16 | 5.4 | 5.47 | 5.47 | -0.45 (-7.60%) | 5,605,099 |
18 May 2018 | HKD | 6 | 6.58 | 5.67 | 5.92 | 5.92 | -0.08 (-1.33%) | 18,781,773 |
17 May 2018 | HKD | 4 | 6.85 | 4 | 6 | 6 | +2.29 (+61.73%) | 73,522,029 |
16 May 2018 | HKD | 3.72 | 3.78 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,391,000 |
15 May 2018 | HKD | 3.73 | 3.76 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 815,034 |
14 May 2018 | HKD | 3.8 | 3.8 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,358,030 |
11 May 2018 | HKD | 3.67 | 3.67 | 3.51 | 3.62 | 3.62 | -0.03 (-0.82%) | 32,363,686 |
10 May 2018 | HKD | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | +0.07 (+1.96%) | 32,104,000 |
9 May 2018 | HKD | 3.57 | 3.61 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 247,000 |
8 May 2018 | HKD | 3.54 | 3.61 | 3.53 | 3.6 | 3.6 | 0.0 (0.0%) | 65,103 |
7 May 2018 | HKD | 3.55 | 3.6 | 3.54 | 3.6 | 3.6 | +0.06 (+1.69%) | 218,343 |
4 May 2018 | HKD | 3.61 | 3.61 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 346,000 |
3 May 2018 | HKD | 3.67 | 3.67 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 226,000 |
2 May 2018 | HKD | 3.61 | 3.67 | 3.6 | 3.67 | 3.67 | 0.0 (0.0%) | 85,000 |
1 May 2018 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 169,756 |
27 Apr 2018 | HKD | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 5,000 |
26 Apr 2018 | HKD | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | 0.0 (0.0%) | 61,000 |
25 Apr 2018 | HKD | 3.61 | 3.69 | 3.6 | 3.68 | 3.68 | +0.01 (+0.27%) | 99,000 |
24 Apr 2018 | HKD | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,000 |
23 Apr 2018 | HKD | 3.63 | 3.68 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 55,000 |
20 Apr 2018 | HKD | 3.71 | 3.75 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 1,294,000 |
19 Apr 2018 | HKD | 3.7 | 3.74 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 196,000 |
18 Apr 2018 | HKD | 3.68 | 3.75 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 283,000 |
17 Apr 2018 | HKD | 3.77 | 3.77 | 3.65 | 3.74 | 3.74 | +0.07 (+1.91%) | 391,000 |
16 Apr 2018 | HKD | 3.63 | 3.75 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 358,000 |
13 Apr 2018 | HKD | 3.67 | 3.77 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 470,000 |