Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 4.9 | 5.15 | 4.88 | 4.9 | 4.9 | -0.2 (-3.92%) | 66,800 |
17 May 2018 | HKD | 4.7 | 5.1 | 4.65 | 5.1 | 5.1 | +0.48 (+10.39%) | 339,100 |
16 May 2018 | HKD | 4.46 | 4.75 | 4.46 | 4.62 | 4.62 | 0.0 (0.0%) | 73,400 |
15 May 2018 | HKD | 4.62 | 4.85 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 37,900 |
14 May 2018 | HKD | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 12,600 |
11 May 2018 | HKD | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 34,800 |
10 May 2018 | HKD | 4.45 | 4.5 | 4.15 | 4.5 | 4.5 | -0.15 (-3.23%) | 958,700 |
9 May 2018 | HKD | 4.45 | 4.65 | 4.35 | 4.65 | 4.65 | +0.2 (+4.49%) | 67,000 |
8 May 2018 | HKD | 4.3 | 4.5 | 4.25 | 4.45 | 4.45 | +0.15 (+3.49%) | 72,600 |
7 May 2018 | HKD | 4.2 | 4.3 | 4.08 | 4.3 | 4.3 | +0.1 (+2.38%) | 107,500 |
4 May 2018 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 9,500 |
3 May 2018 | HKD | 4.09 | 4.1 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 10,000 |
2 May 2018 | HKD | 4.01 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 64,200 |
1 May 2018 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 17,200 |
26 Apr 2018 | HKD | 4 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 13,200 |
25 Apr 2018 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 10,000 |
24 Apr 2018 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 26,000 |
23 Apr 2018 | HKD | 3.99 | 4 | 3.99 | 3.99 | 3.99 | +0.02 (+0.50%) | 20,100 |
20 Apr 2018 | HKD | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.0 (0.0%) | 23,600 |
19 Apr 2018 | HKD | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | +0.06 (+1.53%) | 20,000 |
18 Apr 2018 | HKD | 3.91 | 3.98 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 14,900 |
17 Apr 2018 | HKD | 3.91 | 3.99 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 13,500 |
16 Apr 2018 | HKD | 3.99 | 4 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 33,000 |
13 Apr 2018 | HKD | 3.93 | 4 | 3.92 | 3.99 | 3.99 | +0.05 (+1.27%) | 105,000 |
12 Apr 2018 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.01 (-0.25%) | 0 |
11 Apr 2018 | HKD | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,500 |
10 Apr 2018 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
9 Apr 2018 | HKD | 3.89 | 3.9 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,100 |