Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 9.88 | 10 | 9.88 | 9.9 | 9.9 | 0.0 (0.0%) | 914,500 |
23 May 2018 | HKD | 9.88 | 9.94 | 9.66 | 9.9 | 9.9 | -0.06 (-0.60%) | 926,500 |
22 May 2018 | HKD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 9.58 | 10.2 | 9.5 | 9.96 | 9.96 | +0.56 (+5.96%) | 1,133,000 |
18 May 2018 | HKD | 9.23 | 9.4 | 9.19 | 9.4 | 9.4 | +0.2 (+2.17%) | 2,709,500 |
17 May 2018 | HKD | 9.23 | 9.28 | 9.14 | 9.2 | 9.2 | +0.06 (+0.66%) | 1,239,500 |
16 May 2018 | HKD | 9.12 | 9.17 | 9.05 | 9.14 | 9.14 | +0.07 (+0.77%) | 1,835,500 |
15 May 2018 | HKD | 9.1 | 9.21 | 9.02 | 9.07 | 9.07 | -0.03 (-0.33%) | 937,000 |
14 May 2018 | HKD | 9.2 | 9.25 | 9.02 | 9.1 | 9.1 | 0.0 (0.0%) | 1,229,000 |
11 May 2018 | HKD | 9.05 | 9.13 | 9 | 9.1 | 9.1 | +0.07 (+0.78%) | 908,001 |
10 May 2018 | HKD | 9.15 | 9.4 | 8.97 | 9.03 | 9.03 | -0.01 (-0.11%) | 1,260,500 |
9 May 2018 | HKD | 8.6 | 9.08 | 8.56 | 9.04 | 9.04 | +0.48 (+5.61%) | 1,147,000 |
8 May 2018 | HKD | 8.48 | 8.63 | 8.39 | 8.56 | 8.56 | +0.16 (+1.90%) | 1,545,000 |
7 May 2018 | HKD | 8.4 | 8.5 | 8.3 | 8.4 | 8.4 | +0.04 (+0.48%) | 983,500 |
4 May 2018 | HKD | 8.33 | 8.4 | 8.25 | 8.36 | 8.36 | -0.04 (-0.48%) | 972,000 |
3 May 2018 | HKD | 8.6 | 8.6 | 8.2 | 8.4 | 8.4 | -0.05 (-0.59%) | 1,184,992 |
2 May 2018 | HKD | 8.41 | 8.88 | 8.33 | 8.45 | 8.45 | +0.11 (+1.32%) | 1,085,000 |
1 May 2018 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 8.47 | 8.47 | 8.28 | 8.34 | 8.34 | -0.15 (-1.77%) | 1,065,000 |
27 Apr 2018 | HKD | 8.3 | 8.5 | 8.25 | 8.49 | 8.49 | +0.15 (+1.80%) | 1,619,500 |
26 Apr 2018 | HKD | 8.49 | 8.49 | 8.27 | 8.34 | 8.34 | -0.07 (-0.83%) | 1,420,000 |
25 Apr 2018 | HKD | 8.25 | 8.48 | 8.25 | 8.41 | 8.41 | +0.11 (+1.33%) | 1,235,500 |
24 Apr 2018 | HKD | 8.32 | 8.33 | 8.24 | 8.3 | 8.3 | +0.07 (+0.85%) | 977,500 |
23 Apr 2018 | HKD | 8.45 | 8.63 | 8.23 | 8.23 | 8.23 | -0.27 (-3.18%) | 996,500 |
20 Apr 2018 | HKD | 8.32 | 8.54 | 8.3 | 8.5 | 8.5 | +0.2 (+2.41%) | 1,401,000 |
19 Apr 2018 | HKD | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | +0.06 (+0.73%) | 1,064,500 |
18 Apr 2018 | HKD | 8.38 | 8.5 | 8.18 | 8.24 | 8.24 | -0.09 (-1.08%) | 987,000 |
17 Apr 2018 | HKD | 8.56 | 8.56 | 8.25 | 8.33 | 8.33 | -0.18 (-2.12%) | 1,167,500 |
16 Apr 2018 | HKD | 8.8 | 8.8 | 8.51 | 8.51 | 8.51 | -0.16 (-1.85%) | 1,686,500 |
13 Apr 2018 | HKD | 8.81 | 8.82 | 8.59 | 8.67 | 8.67 | -0.13 (-1.48%) | 939,000 |