Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.9 | 2.91 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 7,474,809 |
9 May 2018 | HKD | 2.88 | 2.9 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 5,088,000 |
8 May 2018 | HKD | 2.88 | 2.88 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 6,043,523 |
7 May 2018 | HKD | 2.88 | 2.9 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 3,892,000 |
4 May 2018 | HKD | 2.97 | 2.97 | 2.87 | 2.88 | 2.88 | -0.08 (-2.70%) | 7,287,000 |
3 May 2018 | HKD | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 6,298,000 |
2 May 2018 | HKD | 2.9 | 2.97 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 18,636,000 |
1 May 2018 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.91 | 2.91 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 5,709,041 |
27 Apr 2018 | HKD | 2.84 | 2.91 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 12,534,000 |
26 Apr 2018 | HKD | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 4,702,000 |
25 Apr 2018 | HKD | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 5,713,904 |
24 Apr 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,430,000 |
23 Apr 2018 | HKD | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 3,104,000 |
20 Apr 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.01 (-0.35%) | 4,807,000 |
19 Apr 2018 | HKD | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,272,952 |
18 Apr 2018 | HKD | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 3,804,165 |
17 Apr 2018 | HKD | 2.79 | 2.84 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 6,003,904 |
16 Apr 2018 | HKD | 2.78 | 2.8 | 2.76 | 2.79 | 2.79 | +0.01 (+0.36%) | 5,886,000 |
13 Apr 2018 | HKD | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 2,940,000 |
12 Apr 2018 | HKD | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 4,256,733 |
11 Apr 2018 | HKD | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 5,250,000 |
10 Apr 2018 | HKD | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 6,542,000 |
9 Apr 2018 | HKD | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 5,124,000 |
6 Apr 2018 | HKD | 2.75 | 2.81 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 6,379,000 |
5 Apr 2018 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,941,000 |
3 Apr 2018 | HKD | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 5,454,650 |
2 Apr 2018 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |