Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 2.93 | 2.93 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 690,000 |
16 May 2018 | HKD | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 1,084,000 |
15 May 2018 | HKD | 2.9 | 2.92 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 715,000 |
14 May 2018 | HKD | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 752,000 |
11 May 2018 | HKD | 3.03 | 3.03 | 2.89 | 2.9 | 2.9 | -0.13 (-4.29%) | 3,306,000 |
10 May 2018 | HKD | 2.83 | 3.03 | 2.78 | 3.03 | 3.03 | +0.3 (+10.99%) | 10,469,000 |
9 May 2018 | HKD | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | +0.05 (+1.87%) | 666,000 |
8 May 2018 | HKD | 2.7 | 2.72 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 414,000 |
7 May 2018 | HKD | 2.74 | 2.75 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 300,000 |
4 May 2018 | HKD | 2.71 | 2.75 | 2.69 | 2.71 | 2.71 | -0.04 (-1.45%) | 521,000 |
3 May 2018 | HKD | 2.75 | 2.76 | 2.67 | 2.75 | 2.75 | 0.0 (0.0%) | 750,000 |
2 May 2018 | HKD | 2.7 | 2.78 | 2.67 | 2.75 | 2.75 | +0.07 (+2.61%) | 2,284,000 |
1 May 2018 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.58 | 2.77 | 2.58 | 2.68 | 2.68 | +0.11 (+4.28%) | 5,198,000 |
27 Apr 2018 | HKD | 2.59 | 2.59 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 381,000 |
26 Apr 2018 | HKD | 2.61 | 2.61 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 402,000 |
25 Apr 2018 | HKD | 2.57 | 2.62 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,088,000 |
24 Apr 2018 | HKD | 2.57 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 250,000 |
23 Apr 2018 | HKD | 2.58 | 2.58 | 2.52 | 2.57 | 2.57 | +0.02 (+0.78%) | 930,000 |
20 Apr 2018 | HKD | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | -0.03 (-1.16%) | 405,000 |
19 Apr 2018 | HKD | 2.51 | 2.59 | 2.51 | 2.58 | 2.58 | +0.08 (+3.20%) | 1,230,000 |
18 Apr 2018 | HKD | 2.52 | 2.53 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 796,000 |
17 Apr 2018 | HKD | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 542,000 |
16 Apr 2018 | HKD | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 454,000 |
13 Apr 2018 | HKD | 2.53 | 2.53 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 148,200 |
12 Apr 2018 | HKD | 2.53 | 2.54 | 2.47 | 2.52 | 2.52 | -0.01 (-0.40%) | 382,000 |
11 Apr 2018 | HKD | 2.54 | 2.54 | 2.48 | 2.53 | 2.53 | -0.01 (-0.39%) | 854,000 |
10 Apr 2018 | HKD | 2.55 | 2.58 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,095,000 |
9 Apr 2018 | HKD | 2.48 | 2.58 | 2.48 | 2.55 | 2.55 | +0.06 (+2.41%) | 866,100 |
6 Apr 2018 | HKD | 2.55 | 2.55 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 604,000 |