Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 3.74 | 3.74 | 3.59 | 3.72 | 186 | 0.0 (0.0%) | 45,942,670 |
9 May 2018 | HKD | 3.7 | 3.73 | 3.59 | 3.72 | 186 | +0.01 (+0.27%) | 35,355,000 |
8 May 2018 | HKD | 3.73 | 3.73 | 3.66 | 3.71 | 185.5 | +0.01 (+0.27%) | 21,849,270 |
7 May 2018 | HKD | 3.8 | 3.8 | 3.68 | 3.7 | 185 | -0.1 (-2.63%) | 23,018,884 |
4 May 2018 | HKD | 3.85 | 3.85 | 3.7 | 3.8 | 190 | +0.01 (+0.26%) | 26,174,302 |
3 May 2018 | HKD | 3.9 | 3.9 | 3.66 | 3.79 | 189.5 | -0.08 (-2.07%) | 51,890,335 |
2 May 2018 | HKD | 4.31 | 4.31 | 3.85 | 3.87 | 193.5 | -0.44 (-10.21%) | 85,928,394 |
1 May 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 215.5 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.26 | 4.34 | 4.18 | 4.31 | 215.5 | +0.19 (+4.61%) | 32,128,939 |
27 Apr 2018 | HKD | 4.18 | 4.18 | 4.09 | 4.12 | 206 | +0.02 (+0.49%) | 14,585,000 |
26 Apr 2018 | HKD | 4.1 | 4.1 | 3.94 | 4.1 | 205 | +0.26 (+6.77%) | 25,614,417 |
25 Apr 2018 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 192 | 0.0 (0.0%) | 0 |
24 Apr 2018 | HKD | 3.89 | 3.94 | 3.8 | 3.84 | 192 | +0.01 (+0.26%) | 52,812,500 |
23 Apr 2018 | HKD | 3.92 | 3.92 | 3.82 | 3.83 | 191.5 | -0.02 (-0.52%) | 51,815,391 |
20 Apr 2018 | HKD | 3.97 | 3.97 | 3.78 | 3.85 | 192.5 | +0.01 (+0.26%) | 10,424,056 |
19 Apr 2018 | HKD | 3.85 | 3.86 | 3.78 | 3.84 | 192 | 0.0 (0.0%) | 12,211,770 |
18 Apr 2018 | HKD | 3.94 | 3.94 | 3.84 | 3.84 | 192 | -0.07 (-1.79%) | 19,952,500 |
17 Apr 2018 | HKD | 3.95 | 3.95 | 3.81 | 3.91 | 195.5 | -0.06 (-1.51%) | 14,464,220 |
16 Apr 2018 | HKD | 4 | 4.08 | 3.9 | 3.97 | 198.5 | -0.03 (-0.75%) | 17,267,500 |
13 Apr 2018 | HKD | 4.04 | 4.06 | 3.92 | 4 | 200 | -0.06 (-1.48%) | 19,820,000 |
12 Apr 2018 | HKD | 4.13 | 4.13 | 4.03 | 4.06 | 203 | -0.04 (-0.98%) | 11,304,280 |
11 Apr 2018 | HKD | 4.19 | 4.19 | 4.05 | 4.1 | 205 | -0.06 (-1.44%) | 25,591,652 |
10 Apr 2018 | HKD | 4.25 | 4.28 | 4.13 | 4.16 | 208 | -0.09 (-2.12%) | 24,187,500 |
9 Apr 2018 | HKD | 4.37 | 4.39 | 4.1 | 4.25 | 212.5 | -0.12 (-2.75%) | 23,253,670 |
6 Apr 2018 | HKD | 4.41 | 4.46 | 4.3 | 4.37 | 218.5 | +0.04 (+0.92%) | 10,535,005 |
5 Apr 2018 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 216.5 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 4.36 | 4.43 | 4.3 | 4.33 | 216.5 | -0.02 (-0.46%) | 9,715,000 |
3 Apr 2018 | HKD | 4.34 | 4.4 | 4.25 | 4.35 | 217.5 | 0.0 (0.0%) | 18,555,000 |
2 Apr 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 217.5 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 217.5 | 0.0 (0.0%) | 0 |