Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | +0.02 (+0.88%) | 50,000 |
9 May 2018 | HKD | 2.22 | 2.27 | 2.21 | 2.27 | 2.27 | -0.01 (-0.44%) | 78,020 |
8 May 2018 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.01 (+0.44%) | 14,000 |
7 May 2018 | HKD | 2.24 | 2.27 | 2.22 | 2.27 | 2.27 | +0.03 (+1.34%) | 17,500 |
4 May 2018 | HKD | 2.24 | 2.3 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 144,620 |
3 May 2018 | HKD | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 37,000 |
2 May 2018 | HKD | 2.25 | 2.32 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 76,800 |
1 May 2018 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.2 | 2.3 | 2.2 | 2.25 | 2.25 | +0.01 (+0.45%) | 4,100 |
27 Apr 2018 | HKD | 2.21 | 2.27 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 66,980 |
26 Apr 2018 | HKD | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -0.14 (-5.96%) | 70,840 |
25 Apr 2018 | HKD | 2.26 | 2.36 | 2.18 | 2.35 | 2.35 | +0.05 (+2.17%) | 964,300 |
24 Apr 2018 | HKD | 2.05 | 2.32 | 2.05 | 2.3 | 2.3 | +0.2 (+9.52%) | 770,820 |
23 Apr 2018 | HKD | 1.98 | 2.1 | 1.97 | 2.1 | 2.1 | +0.23 (+12.30%) | 749,560 |
20 Apr 2018 | HKD | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | +0.04 (+2.19%) | 13,220 |
19 Apr 2018 | HKD | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 350,000 |
18 Apr 2018 | HKD | 1.9 | 1.94 | 1.85 | 1.88 | 1.88 | +0.06 (+3.30%) | 986,800 |
17 Apr 2018 | HKD | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -0.17 (-8.54%) | 654,100 |
16 Apr 2018 | HKD | 2 | 2 | 1.9 | 1.99 | 1.99 | -0.05 (-2.45%) | 31,400 |
13 Apr 2018 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
12 Apr 2018 | HKD | 2.04 | 2.04 | 1.97 | 2.04 | 2.04 | -0.01 (-0.49%) | 100 |
11 Apr 2018 | HKD | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 1,620 |
10 Apr 2018 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +0.08 (+4.06%) | 500 |
9 Apr 2018 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
6 Apr 2018 | HKD | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 20,000 |
5 Apr 2018 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | -0.05 (-2.48%) | 81,440 |
3 Apr 2018 | HKD | 1.94 | 2.07 | 1.94 | 2.02 | 2.02 | -0.08 (-3.81%) | 39,100 |
2 Apr 2018 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |