Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | HKD | 4.92 | 5.05 | 4.89 | 5.02 | 5.02 | +0.1 (+2.03%) | 588,000 |
10 May 2018 | HKD | 5.04 | 5.05 | 4.84 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,222,000 |
9 May 2018 | HKD | 5 | 5.04 | 4.9 | 5 | 5 | 0.0 (0.0%) | 1,252,000 |
8 May 2018 | HKD | 5 | 5.1 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 1,582,000 |
7 May 2018 | HKD | 4.88 | 5.13 | 4.81 | 5.01 | 5.01 | +0.14 (+2.87%) | 1,736,000 |
4 May 2018 | HKD | 4.89 | 4.92 | 4.86 | 4.87 | 4.87 | -0.01 (-0.20%) | 467,400 |
3 May 2018 | HKD | 4.89 | 4.99 | 4.79 | 4.88 | 4.88 | -0.01 (-0.20%) | 1,616,000 |
2 May 2018 | HKD | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | +0.08 (+1.66%) | 682,000 |
1 May 2018 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.57 | 4.83 | 4.56 | 4.81 | 4.81 | +0.25 (+5.48%) | 1,978,000 |
27 Apr 2018 | HKD | 4.78 | 4.8 | 4.46 | 4.56 | 4.56 | -0.22 (-4.60%) | 2,392,000 |
26 Apr 2018 | HKD | 4.9 | 4.94 | 4.71 | 4.78 | 4.78 | -0.14 (-2.85%) | 910,000 |
25 Apr 2018 | HKD | 4.77 | 4.95 | 4.77 | 4.92 | 4.92 | +0.11 (+2.29%) | 1,302,000 |
24 Apr 2018 | HKD | 4.73 | 4.88 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 442,000 |
23 Apr 2018 | HKD | 4.8 | 4.9 | 4.7 | 4.75 | 4.75 | -0.12 (-2.46%) | 770,000 |
20 Apr 2018 | HKD | 4.98 | 4.99 | 4.83 | 4.87 | 4.87 | -0.13 (-2.60%) | 1,488,000 |
19 Apr 2018 | HKD | 5.02 | 5.05 | 4.94 | 5 | 5 | -0.01 (-0.20%) | 860,000 |
18 Apr 2018 | HKD | 5.1 | 5.1 | 4.87 | 5.01 | 5.01 | -0.03 (-0.60%) | 2,236,000 |
17 Apr 2018 | HKD | 5 | 5.15 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 814,000 |
16 Apr 2018 | HKD | 5.21 | 5.25 | 4.98 | 5 | 5 | -0.18 (-3.47%) | 1,242,000 |
13 Apr 2018 | HKD | 5.12 | 5.26 | 5 | 5.18 | 5.18 | +0.15 (+2.98%) | 2,672,000 |
12 Apr 2018 | HKD | 5.16 | 5.16 | 4.96 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,294,000 |
11 Apr 2018 | HKD | 5.16 | 5.23 | 4.9 | 5.04 | 5.04 | -0.16 (-3.08%) | 4,490,000 |
10 Apr 2018 | HKD | 5.26 | 5.3 | 5.12 | 5.2 | 5.2 | -0.05 (-0.95%) | 2,666,000 |
9 Apr 2018 | HKD | 5.36 | 5.37 | 5.13 | 5.25 | 5.25 | +0.03 (+0.57%) | 4,140,000 |
6 Apr 2018 | HKD | 5.22 | 5.31 | 5.09 | 5.22 | 5.22 | +0.04 (+0.77%) | 2,664,000 |
5 Apr 2018 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.14 | 5.44 | 5.05 | 5.18 | 5.18 | +0.11 (+2.17%) | 10,956,000 |
3 Apr 2018 | HKD | 4.47 | 5.17 | 4.47 | 5.07 | 5.07 | +0.6 (+13.42%) | 8,802,000 |
2 Apr 2018 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |