Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 3.97 | 4.15 | 3.95 | 4.15 | 4.15 | +0.15 (+3.75%) | 175,000 |
9 May 2018 | HKD | 3.99 | 4.28 | 3.91 | 4 | 4 | +0.01 (+0.25%) | 171,000 |
8 May 2018 | HKD | 4 | 4 | 3.91 | 3.99 | 3.99 | -0.01 (-0.25%) | 114,000 |
7 May 2018 | HKD | 4 | 4.1 | 3.88 | 4 | 4 | 0.0 (0.0%) | 121,000 |
4 May 2018 | HKD | 4 | 4.02 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 128,000 |
3 May 2018 | HKD | 3.95 | 4 | 3.86 | 3.99 | 3.99 | +0.14 (+3.64%) | 72,000 |
2 May 2018 | HKD | 3.88 | 4 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 71,833 |
1 May 2018 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | +0.01 (+0.26%) | 24,000 |
27 Apr 2018 | HKD | 3.85 | 3.85 | 3.8 | 3.85 | 3.85 | +0.07 (+1.85%) | 77,000 |
26 Apr 2018 | HKD | 3.8 | 3.85 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 109,000 |
25 Apr 2018 | HKD | 3.8 | 3.8 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 101,000 |
24 Apr 2018 | HKD | 3.73 | 3.77 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 170,000 |
23 Apr 2018 | HKD | 3.87 | 3.88 | 3.73 | 3.73 | 3.73 | -0.15 (-3.87%) | 115,000 |
20 Apr 2018 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 0 |
19 Apr 2018 | HKD | 3.88 | 4 | 3.78 | 3.95 | 3.95 | +0.07 (+1.80%) | 116,000 |
18 Apr 2018 | HKD | 3.8 | 3.88 | 3.75 | 3.88 | 3.88 | +0.06 (+1.57%) | 103,000 |
17 Apr 2018 | HKD | 3.75 | 3.85 | 3.74 | 3.82 | 3.82 | -0.03 (-0.78%) | 120,000 |
16 Apr 2018 | HKD | 3.73 | 3.85 | 3.7 | 3.85 | 3.85 | +0.08 (+2.12%) | 113,000 |
13 Apr 2018 | HKD | 3.82 | 3.85 | 3.73 | 3.77 | 3.77 | -0.05 (-1.31%) | 80,000 |
12 Apr 2018 | HKD | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | +0.08 (+2.14%) | 96,000 |
11 Apr 2018 | HKD | 3.8 | 3.82 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 59,000 |
10 Apr 2018 | HKD | 3.78 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 127,292 |
9 Apr 2018 | HKD | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | +0.03 (+0.80%) | 156,000 |
6 Apr 2018 | HKD | 3.71 | 3.77 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 125,000 |
5 Apr 2018 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 3.7 | 3.78 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 22,000 |
3 Apr 2018 | HKD | 3.72 | 3.78 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 75,000 |
2 Apr 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |