Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | HKD | 1.95 | 2 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,599,000 |
26 Apr 2018 | HKD | 1.98 | 2.02 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,824,000 |
25 Apr 2018 | HKD | 1.99 | 2.03 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,440,000 |
24 Apr 2018 | HKD | 2 | 2.02 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 1,785,000 |
23 Apr 2018 | HKD | 1.98 | 2.05 | 1.96 | 2.01 | 2.01 | 0.0 (0.0%) | 1,670,000 |
20 Apr 2018 | HKD | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,746,000 |
19 Apr 2018 | HKD | 2 | 2.04 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,745,000 |
18 Apr 2018 | HKD | 1.99 | 2.05 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 2,673,000 |
17 Apr 2018 | HKD | 2 | 2.07 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,333,000 |
16 Apr 2018 | HKD | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | -0.03 (-1.47%) | 2,370,000 |
13 Apr 2018 | HKD | 2.09 | 2.1 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 2,773,000 |
12 Apr 2018 | HKD | 2.1 | 2.11 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 2,176,000 |
11 Apr 2018 | HKD | 2.09 | 2.13 | 1.99 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,278,000 |
10 Apr 2018 | HKD | 2.07 | 2.11 | 2.04 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,469,000 |
9 Apr 2018 | HKD | 2.03 | 2.09 | 2.01 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,644,000 |
6 Apr 2018 | HKD | 2.04 | 2.1 | 1.98 | 2.06 | 2.06 | +0.04 (+1.98%) | 3,088,000 |
5 Apr 2018 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.08 | 2.15 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 2,755,000 |
3 Apr 2018 | HKD | 2.15 | 2.17 | 2.06 | 2.08 | 2.08 | -0.12 (-5.45%) | 2,500,500 |
2 Apr 2018 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 2.06 | 2.2 | 2.03 | 2.2 | 2.2 | +0.14 (+6.80%) | 3,331,000 |
28 Mar 2018 | HKD | 2.15 | 2.15 | 2.03 | 2.06 | 2.06 | -0.07 (-3.29%) | 2,422,000 |
27 Mar 2018 | HKD | 2.05 | 2.2 | 2.05 | 2.13 | 2.13 | +0.03 (+1.43%) | 2,165,000 |
26 Mar 2018 | HKD | 2.16 | 2.16 | 2.09 | 2.1 | 2.1 | -0.09 (-4.11%) | 1,715,000 |
23 Mar 2018 | HKD | 2.14 | 2.19 | 2 | 2.19 | 2.19 | 0.0 (0.0%) | 2,449,000 |
22 Mar 2018 | HKD | 2.14 | 2.25 | 2.11 | 2.19 | 2.19 | +0.03 (+1.39%) | 2,598,000 |
21 Mar 2018 | HKD | 2.24 | 2.27 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 3,843,000 |
20 Mar 2018 | HKD | 2.28 | 2.31 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 3,520,000 |
19 Mar 2018 | HKD | 2.36 | 2.41 | 2.25 | 2.27 | 2.27 | -0.11 (-4.62%) | 5,836,000 |