Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 144.4444 | 0.0 (0.0%) | 160,000 |
9 May 2018 | HKD | 6.6 | 6.6 | 6.49 | 6.5 | 144.4444 | -0.12 (-1.81%) | 165,000 |
8 May 2018 | HKD | 6.5 | 6.65 | 6.32 | 6.62 | 147.1111 | +0.1 (+1.53%) | 325,000 |
7 May 2018 | HKD | 6.3 | 6.52 | 6.3 | 6.52 | 144.8889 | +0.03 (+0.46%) | 450,000 |
4 May 2018 | HKD | 6.2 | 6.5 | 6.2 | 6.49 | 144.2222 | +0.19 (+3.02%) | 4,585,000 |
3 May 2018 | HKD | 6.1 | 6.3 | 6.1 | 6.3 | 140 | +0.17 (+2.77%) | 280,000 |
2 May 2018 | HKD | 6 | 6.13 | 6 | 6.13 | 136.2222 | +0.08 (+1.32%) | 225,000 |
1 May 2018 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 134.4444 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 5.98 | 6.1 | 5.98 | 6.05 | 134.4444 | +0.06 (+1.00%) | 465,000 |
27 Apr 2018 | HKD | 5.99 | 6.1 | 5.99 | 5.99 | 133.1111 | +0.05 (+0.84%) | 415,000 |
26 Apr 2018 | HKD | 5.94 | 5.94 | 5.92 | 5.94 | 132 | +0.02 (+0.34%) | 910,000 |
25 Apr 2018 | HKD | 5.95 | 5.99 | 5.92 | 5.92 | 131.5556 | -0.06 (-1.00%) | 1,835,000 |
24 Apr 2018 | HKD | 6 | 6 | 5.98 | 5.98 | 132.8889 | +0.03 (+0.50%) | 1,330,000 |
23 Apr 2018 | HKD | 5.98 | 5.98 | 5.75 | 5.95 | 132.2222 | -0.03 (-0.50%) | 520,000 |
20 Apr 2018 | HKD | 6 | 6 | 5.98 | 5.98 | 132.8889 | -0.01 (-0.17%) | 660,000 |
19 Apr 2018 | HKD | 5.73 | 6 | 5.72 | 5.99 | 133.1111 | +0.26 (+4.54%) | 120,000 |
18 Apr 2018 | HKD | 5.75 | 5.8 | 5.73 | 5.73 | 127.3333 | -0.02 (-0.35%) | 75,000 |
17 Apr 2018 | HKD | 5.75 | 5.75 | 5 | 5.75 | 127.7778 | 0.0 (0.0%) | 2,535,000 |
16 Apr 2018 | HKD | 5.7 | 5.75 | 5.7 | 5.75 | 127.7778 | +0.05 (+0.88%) | 1,400,000 |
13 Apr 2018 | HKD | 5.5 | 5.7 | 5.5 | 5.7 | 126.6667 | +0.2 (+3.64%) | 265,000 |
12 Apr 2018 | HKD | 5.2 | 5.5 | 4.95 | 5.5 | 122.2222 | +0.48 (+9.56%) | 645,000 |
11 Apr 2018 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 111.5556 | 0.0 (0.0%) | 0 |
10 Apr 2018 | HKD | 5.1 | 5.2 | 4.6 | 5.02 | 111.5556 | -0.06 (-1.18%) | 250,000 |
9 Apr 2018 | HKD | 5.3 | 5.4 | 5.08 | 5.08 | 112.8889 | -0.22 (-4.15%) | 105,000 |
6 Apr 2018 | HKD | 5.3 | 5.3 | 5.29 | 5.3 | 117.7778 | 0.0 (0.0%) | 170,000 |
5 Apr 2018 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 117.7778 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 117.7778 | 0.0 (0.0%) | 80,000 |
3 Apr 2018 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 117.7778 | 0.0 (0.0%) | 20,000 |
2 Apr 2018 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 117.7778 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 117.7778 | 0.0 (0.0%) | 0 |