Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 8.48 | 8.65 | 8.47 | 8.61 | 8.61 | -0.05 (-0.58%) | 3,941,000 |
18 May 2018 | HKD | 8.63 | 8.71 | 8.54 | 8.66 | 8.66 | +0.03 (+0.35%) | 8,101,000 |
17 May 2018 | HKD | 8.58 | 8.63 | 8.43 | 8.63 | 8.63 | +0.16 (+1.89%) | 6,914,801 |
16 May 2018 | HKD | 8.12 | 8.53 | 8.1 | 8.47 | 8.47 | +0.35 (+4.31%) | 10,481,000 |
15 May 2018 | HKD | 8.29 | 8.32 | 8.1 | 8.12 | 8.12 | -0.14 (-1.69%) | 11,553,570 |
14 May 2018 | HKD | 8.2 | 8.53 | 8.1 | 8.26 | 8.26 | +0.26 (+3.25%) | 5,352,000 |
11 May 2018 | HKD | 8.11 | 8.15 | 7.95 | 8 | 8 | -0.07 (-0.87%) | 7,286,200 |
10 May 2018 | HKD | 7.98 | 8.16 | 7.95 | 8.07 | 8.07 | +0.07 (+0.88%) | 8,953,000 |
9 May 2018 | HKD | 7.91 | 8 | 7.8 | 8 | 8 | +0.22 (+2.83%) | 9,642,000 |
8 May 2018 | HKD | 7.79 | 7.82 | 7.67 | 7.78 | 7.78 | +0.07 (+0.91%) | 9,528,000 |
7 May 2018 | HKD | 7.54 | 7.76 | 7.4 | 7.71 | 7.71 | +0.21 (+2.80%) | 9,824,950 |
4 May 2018 | HKD | 7.58 | 7.72 | 7.15 | 7.5 | 7.5 | +0.06 (+0.81%) | 4,540,000 |
3 May 2018 | HKD | 7.25 | 7.46 | 7.24 | 7.44 | 7.44 | +0.19 (+2.62%) | 5,933,000 |
2 May 2018 | HKD | 7.4 | 7.48 | 7.18 | 7.25 | 7.25 | -0.21 (-2.82%) | 9,986,000 |
1 May 2018 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 7.51 | 7.52 | 7.33 | 7.46 | 7.46 | -0.04 (-0.53%) | 4,179,974 |
27 Apr 2018 | HKD | 7.56 | 7.76 | 7.42 | 7.5 | 7.5 | -0.13 (-1.70%) | 3,623,000 |
26 Apr 2018 | HKD | 7.73 | 7.83 | 7.55 | 7.63 | 7.63 | -0.07 (-0.91%) | 4,607,600 |
25 Apr 2018 | HKD | 7.86 | 7.86 | 7.62 | 7.7 | 7.7 | -0.15 (-1.91%) | 9,666,000 |
24 Apr 2018 | HKD | 7.63 | 7.93 | 7.52 | 7.85 | 7.85 | +0.36 (+4.81%) | 17,049,039 |
23 Apr 2018 | HKD | 7.59 | 7.6 | 7.43 | 7.49 | 7.49 | -0.06 (-0.79%) | 3,180,000 |
20 Apr 2018 | HKD | 7.58 | 7.65 | 7.46 | 7.55 | 7.55 | -0.03 (-0.40%) | 5,200,602 |
19 Apr 2018 | HKD | 7.56 | 7.71 | 7.54 | 7.58 | 7.58 | +0.1 (+1.34%) | 5,616,300 |
18 Apr 2018 | HKD | 7.59 | 7.75 | 7.42 | 7.48 | 7.48 | -0.11 (-1.45%) | 7,072,000 |
17 Apr 2018 | HKD | 7.7 | 7.8 | 7.55 | 7.59 | 7.59 | -0.24 (-3.07%) | 6,304,405 |
16 Apr 2018 | HKD | 7.88 | 7.9 | 7.76 | 7.83 | 7.83 | +0.01 (+0.13%) | 7,707,000 |
13 Apr 2018 | HKD | 7.7 | 7.86 | 7.64 | 7.82 | 7.82 | +0.12 (+1.56%) | 10,707,400 |
12 Apr 2018 | HKD | 7.69 | 7.72 | 7.45 | 7.7 | 7.7 | 0.0 (0.0%) | 5,875,200 |
11 Apr 2018 | HKD | 7.55 | 7.73 | 7.41 | 7.7 | 7.7 | +0.22 (+2.94%) | 7,736,200 |