Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 5.01 | 5.59 | 2.5 | 2.93 | 0.7325 | -2.01 (-40.69%) | 28,723,102 |
9 May 2018 | HKD | 4.49 | 4.96 | 4.36 | 4.94 | 1.235 | +0.75 (+17.90%) | 12,760,000 |
8 May 2018 | HKD | 3.64 | 4.45 | 3.64 | 4.19 | 1.0475 | +0.55 (+15.11%) | 14,717,891 |
7 May 2018 | HKD | 2.85 | 3.68 | 2.85 | 3.64 | 0.91 | +0.9 (+32.85%) | 16,451,000 |
4 May 2018 | HKD | 2.36 | 2.77 | 2.34 | 2.74 | 0.685 | +0.43 (+18.61%) | 8,699,000 |
3 May 2018 | HKD | 2.15 | 2.34 | 2.1 | 2.31 | 0.5775 | +0.2 (+9.48%) | 4,901,000 |
2 May 2018 | HKD | 2.18 | 2.19 | 2 | 2.11 | 0.5275 | +0.09 (+4.46%) | 2,968,056 |
1 May 2018 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 0.505 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.17 | 2.35 | 1.89 | 2.02 | 0.505 | -0.15 (-6.91%) | 4,180,000 |
27 Apr 2018 | HKD | 2.1 | 2.44 | 2.09 | 2.17 | 0.5425 | +0.13 (+6.37%) | 10,510,000 |
26 Apr 2018 | HKD | 1.76 | 2.31 | 1.76 | 2.04 | 0.51 | +0.31 (+17.92%) | 24,870,000 |
25 Apr 2018 | HKD | 1.56 | 1.75 | 1.56 | 1.73 | 0.4325 | +0.17 (+10.90%) | 7,478,000 |
24 Apr 2018 | HKD | 1.35 | 1.7 | 1.3 | 1.56 | 0.39 | +0.36 (+30.00%) | 26,581,221 |
23 Apr 2018 | HKD | 1.35 | 1.35 | 1.19 | 1.2 | 0.3 | -0.1 (-7.69%) | 2,050,000 |
20 Apr 2018 | HKD | 1.31 | 1.34 | 1.29 | 1.3 | 0.325 | +0.01 (+0.78%) | 1,770,000 |
19 Apr 2018 | HKD | 1.35 | 1.35 | 1.28 | 1.29 | 0.3225 | -0.06 (-4.44%) | 220,000 |
18 Apr 2018 | HKD | 1.35 | 1.35 | 1.27 | 1.35 | 0.3375 | +0.06 (+4.65%) | 1,235,000 |
17 Apr 2018 | HKD | 1.32 | 1.35 | 1.28 | 1.29 | 0.3225 | -0.03 (-2.27%) | 775,000 |
16 Apr 2018 | HKD | 1.35 | 1.35 | 1.29 | 1.32 | 0.33 | +0.08 (+6.45%) | 48,120,000 |
13 Apr 2018 | HKD | 1.26 | 1.26 | 1.24 | 1.24 | 0.31 | -0.02 (-1.59%) | 81,350,000 |
12 Apr 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.315 | 0.0 (0.0%) | 0 |
11 Apr 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.315 | 0.0 (0.0%) | 0 |
10 Apr 2018 | HKD | 1.26 | 1.28 | 1.26 | 1.26 | 0.315 | +0.03 (+2.44%) | 340,000 |
9 Apr 2018 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 0.3075 | -0.03 (-2.38%) | 60,000 |
6 Apr 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.315 | 0.0 (0.0%) | 5,000 |
5 Apr 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.315 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.315 | 0.0 (0.0%) | 0 |
3 Apr 2018 | HKD | 1.28 | 1.28 | 1.21 | 1.26 | 0.315 | -0.01 (-0.79%) | 140,000 |
2 Apr 2018 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.3175 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.3175 | 0.0 (0.0%) | 0 |