Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | HKD | 2.4 | 2.43 | 2.28 | 2.3 | 2.3 | -0.1 (-4.17%) | 5,582,500 |
7 May 2018 | HKD | 2.32 | 2.45 | 2.29 | 2.4 | 2.4 | +0.08 (+3.45%) | 3,025,000 |
4 May 2018 | HKD | 2.23 | 2.34 | 2.21 | 2.32 | 2.32 | +0.09 (+4.04%) | 3,162,500 |
3 May 2018 | HKD | 2.17 | 2.23 | 2.15 | 2.23 | 2.23 | +0.06 (+2.76%) | 4,472,500 |
2 May 2018 | HKD | 2.21 | 2.23 | 2.11 | 2.17 | 2.17 | -0.04 (-1.81%) | 6,980,000 |
1 May 2018 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.03 | 2.22 | 2.03 | 2.21 | 2.21 | +0.18 (+8.87%) | 11,360,000 |
27 Apr 2018 | HKD | 2.04 | 2.06 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 4,977,500 |
26 Apr 2018 | HKD | 2.07 | 2.1 | 1.97 | 2.03 | 2.03 | -0.04 (-1.93%) | 2,607,500 |
25 Apr 2018 | HKD | 1.98 | 2.1 | 1.98 | 2.07 | 2.07 | +0.09 (+4.55%) | 15,682,500 |
24 Apr 2018 | HKD | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 5,460,000 |
23 Apr 2018 | HKD | 1.96 | 1.99 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 3,502,500 |
20 Apr 2018 | HKD | 1.99 | 2 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 2,570,000 |
19 Apr 2018 | HKD | 1.99 | 2.03 | 1.94 | 1.99 | 1.99 | +0.01 (+0.51%) | 2,577,500 |
18 Apr 2018 | HKD | 1.95 | 2 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,407,500 |
17 Apr 2018 | HKD | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.1 (+5.41%) | 2,557,500 |
16 Apr 2018 | HKD | 1.75 | 1.9 | 1.71 | 1.85 | 1.85 | +0.07 (+3.93%) | 1,047,500 |
13 Apr 2018 | HKD | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 42,500 |
12 Apr 2018 | HKD | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 142,500 |
11 Apr 2018 | HKD | 1.8 | 1.8 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 50,000 |
10 Apr 2018 | HKD | 1.75 | 1.8 | 1.72 | 1.79 | 1.79 | +0.05 (+2.87%) | 120,000 |
9 Apr 2018 | HKD | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 17,500 |
6 Apr 2018 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 42,500 |
5 Apr 2018 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.76 | 1.8 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 75,000 |
3 Apr 2018 | HKD | 1.84 | 1.84 | 1.76 | 1.8 | 1.8 | -0.13 (-6.74%) | 1,025,000 |
2 Apr 2018 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 2,500 |
28 Mar 2018 | HKD | 1.76 | 1.94 | 1.76 | 1.93 | 1.93 | +0.02 (+1.05%) | 942,500 |