Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 5.06 | 5.07 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 16,463,480 |
9 May 2018 | HKD | 5.1 | 5.1 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 17,505,250 |
8 May 2018 | HKD | 5.06 | 5.17 | 5.03 | 5.09 | 5.09 | +0.05 (+0.99%) | 16,025,750 |
7 May 2018 | HKD | 5.04 | 5.09 | 5 | 5.04 | 5.04 | +0.06 (+1.20%) | 13,297,000 |
4 May 2018 | HKD | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 16,752,500 |
3 May 2018 | HKD | 5.08 | 5.11 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 20,232,740 |
2 May 2018 | HKD | 5.19 | 5.19 | 5.07 | 5.09 | 5.09 | -0.11 (-2.12%) | 11,955,500 |
1 May 2018 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.95 | 5.28 | 4.94 | 5.2 | 5.2 | +0.3 (+6.12%) | 27,449,216 |
27 Apr 2018 | HKD | 4.9 | 4.91 | 4.82 | 4.9 | 4.9 | +0.04 (+0.82%) | 8,458,055 |
26 Apr 2018 | HKD | 4.95 | 4.99 | 4.81 | 4.86 | 4.86 | -0.1 (-2.02%) | 12,883,408 |
25 Apr 2018 | HKD | 4.99 | 5.02 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 11,794,500 |
24 Apr 2018 | HKD | 4.93 | 5.03 | 4.93 | 5 | 5 | +0.09 (+1.83%) | 13,650,370 |
23 Apr 2018 | HKD | 4.94 | 4.98 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 11,939,869 |
20 Apr 2018 | HKD | 5.03 | 5.06 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 15,567,599 |
19 Apr 2018 | HKD | 4.96 | 5.08 | 4.95 | 5.04 | 5.04 | +0.09 (+1.82%) | 19,022,500 |
18 Apr 2018 | HKD | 5.03 | 5.06 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 33,501,457 |
17 Apr 2018 | HKD | 5.09 | 5.09 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 21,738,832 |
16 Apr 2018 | HKD | 5.18 | 5.18 | 5.02 | 5.05 | 5.05 | -0.13 (-2.51%) | 22,988,914 |
13 Apr 2018 | HKD | 5.2 | 5.22 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 16,094,098 |
12 Apr 2018 | HKD | 5.23 | 5.27 | 5.13 | 5.19 | 5.19 | -0.06 (-1.14%) | 23,765,636 |
11 Apr 2018 | HKD | 5.22 | 5.27 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 21,623,527 |
10 Apr 2018 | HKD | 5.13 | 5.26 | 5.08 | 5.22 | 5.22 | +0.1 (+1.95%) | 33,187,145 |
9 Apr 2018 | HKD | 5.13 | 5.15 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 24,218,277 |
6 Apr 2018 | HKD | 5.09 | 5.12 | 5.04 | 5.07 | 5.07 | +0.03 (+0.60%) | 11,423,412 |
5 Apr 2018 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.16 | 5.18 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 14,513,000 |
3 Apr 2018 | HKD | 5.2 | 5.2 | 5.04 | 5.15 | 5.15 | -0.07 (-1.34%) | 23,589,251 |
2 Apr 2018 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |