Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 4.08 | 4.47 | 4.08 | 4.41 | 4.41 | +0.3 (+7.30%) | 14,651,100 |
9 May 2018 | HKD | 3.99 | 4.14 | 3.97 | 4.11 | 4.11 | +0.12 (+3.01%) | 5,577,000 |
8 May 2018 | HKD | 3.97 | 4.05 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 6,332,500 |
7 May 2018 | HKD | 4.09 | 4.12 | 3.93 | 3.97 | 3.97 | -0.11 (-2.70%) | 3,971,500 |
4 May 2018 | HKD | 4.11 | 4.17 | 4.08 | 4.08 | 4.08 | -0.09 (-2.16%) | 4,359,460 |
3 May 2018 | HKD | 4.21 | 4.22 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,083,040 |
2 May 2018 | HKD | 4.29 | 4.29 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,346,000 |
1 May 2018 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.22 | 4.3 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,250,500 |
27 Apr 2018 | HKD | 4.25 | 4.27 | 4.16 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,608,010 |
26 Apr 2018 | HKD | 4.29 | 4.29 | 4.15 | 4.26 | 4.26 | -0.02 (-0.47%) | 2,397,500 |
25 Apr 2018 | HKD | 4.3 | 4.3 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,509,500 |
24 Apr 2018 | HKD | 4.22 | 4.34 | 4.21 | 4.32 | 4.32 | +0.1 (+2.37%) | 2,138,000 |
23 Apr 2018 | HKD | 4.23 | 4.28 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,684,000 |
20 Apr 2018 | HKD | 4.31 | 4.32 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 1,271,200 |
19 Apr 2018 | HKD | 4.26 | 4.36 | 4.26 | 4.31 | 4.31 | +0.05 (+1.17%) | 1,987,000 |
18 Apr 2018 | HKD | 4.35 | 4.36 | 4.17 | 4.26 | 4.26 | -0.02 (-0.47%) | 3,947,150 |
17 Apr 2018 | HKD | 4.37 | 4.41 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 1,928,000 |
16 Apr 2018 | HKD | 4.42 | 4.46 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 2,996,000 |
13 Apr 2018 | HKD | 4.48 | 4.57 | 4.39 | 4.46 | 4.46 | -0.04 (-0.89%) | 3,137,500 |
12 Apr 2018 | HKD | 4.63 | 4.66 | 4.48 | 4.5 | 4.5 | -0.13 (-2.81%) | 3,670,000 |
11 Apr 2018 | HKD | 4.55 | 4.82 | 4.53 | 4.63 | 4.63 | +0.08 (+1.76%) | 9,635,863 |
10 Apr 2018 | HKD | 4.27 | 4.56 | 4.25 | 4.55 | 4.55 | +0.28 (+6.56%) | 6,499,000 |
9 Apr 2018 | HKD | 4.23 | 4.34 | 4.18 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,455,000 |
6 Apr 2018 | HKD | 4.39 | 4.44 | 4.24 | 4.25 | 4.25 | -0.1 (-2.30%) | 9,303,500 |
5 Apr 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 4.42 | 4.47 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 2,852,000 |
3 Apr 2018 | HKD | 4.54 | 4.54 | 4.34 | 4.43 | 4.43 | -0.11 (-2.42%) | 3,963,300 |
2 Apr 2018 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |