Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 5.53 | 5.59 | 5.41 | 5.5 | 5.5 | -0.03 (-0.54%) | 622,848 |
9 May 2018 | HKD | 5.62 | 5.98 | 5.43 | 5.53 | 5.53 | +0.11 (+2.03%) | 600,000 |
8 May 2018 | HKD | 5.44 | 5.5 | 5.42 | 5.42 | 5.42 | -0.04 (-0.73%) | 706,000 |
7 May 2018 | HKD | 5.46 | 5.5 | 5.38 | 5.46 | 5.46 | +0.01 (+0.18%) | 875,400 |
4 May 2018 | HKD | 5.44 | 5.47 | 5.32 | 5.45 | 5.45 | +0.03 (+0.55%) | 382,000 |
3 May 2018 | HKD | 5.41 | 5.58 | 5.21 | 5.42 | 5.42 | -0.07 (-1.28%) | 270,000 |
2 May 2018 | HKD | 5.28 | 5.51 | 5.2 | 5.49 | 5.49 | +0.28 (+5.37%) | 768,000 |
1 May 2018 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 5.19 | 5.25 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 150,000 |
27 Apr 2018 | HKD | 5.25 | 5.25 | 5.13 | 5.25 | 5.25 | +0.14 (+2.74%) | 233,000 |
26 Apr 2018 | HKD | 5.06 | 5.26 | 5.06 | 5.11 | 5.11 | +0.05 (+0.99%) | 459,000 |
25 Apr 2018 | HKD | 5.02 | 5.08 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 309,000 |
24 Apr 2018 | HKD | 5.07 | 5.1 | 5.02 | 5.1 | 5.1 | -0.01 (-0.20%) | 608,999 |
23 Apr 2018 | HKD | 5.2 | 5.2 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 52,057 |
20 Apr 2018 | HKD | 5.13 | 5.14 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 735,080 |
19 Apr 2018 | HKD | 5.12 | 5.14 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 352,000 |
18 Apr 2018 | HKD | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 740,400 |
17 Apr 2018 | HKD | 5.15 | 5.18 | 5.09 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,001,000 |
16 Apr 2018 | HKD | 5.13 | 5.29 | 5.05 | 5.19 | 5.19 | +0.05 (+0.97%) | 3,791,000 |
13 Apr 2018 | HKD | 5.1 | 5.15 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 867,000 |
12 Apr 2018 | HKD | 5.12 | 5.19 | 5.06 | 5.15 | 5.15 | 0.0 (0.0%) | 1,043,700 |
11 Apr 2018 | HKD | 5.1 | 5.26 | 5.07 | 5.15 | 5.15 | +0.05 (+0.98%) | 356,000 |
10 Apr 2018 | HKD | 5.13 | 5.19 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 720,000 |
9 Apr 2018 | HKD | 5.17 | 5.18 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 466,000 |
6 Apr 2018 | HKD | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,196,000 |
5 Apr 2018 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.25 | 5.25 | 5.05 | 5.11 | 5.11 | -0.15 (-2.85%) | 1,426,200 |
3 Apr 2018 | HKD | 5.26 | 5.28 | 5.16 | 5.26 | 5.26 | -0.02 (-0.38%) | 1,407,000 |
2 Apr 2018 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |