Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.37 | 2.37 | 2.2 | 2.23 | 4.46 | -0.11 (-4.70%) | 674,500 |
9 May 2018 | HKD | 2.41 | 2.41 | 2.34 | 2.34 | 4.68 | -0.04 (-1.68%) | 635,000 |
8 May 2018 | HKD | 2.43 | 2.43 | 2.37 | 2.38 | 4.76 | -0.04 (-1.65%) | 570,500 |
7 May 2018 | HKD | 2.44 | 2.45 | 2.4 | 2.42 | 4.84 | 0.0 (0.0%) | 1,566,500 |
4 May 2018 | HKD | 2.46 | 2.46 | 2.39 | 2.42 | 4.84 | 0.0 (0.0%) | 1,969,000 |
3 May 2018 | HKD | 2.51 | 2.51 | 2.42 | 2.42 | 4.84 | -0.06 (-2.42%) | 1,282,500 |
2 May 2018 | HKD | 2.53 | 2.54 | 2.48 | 2.48 | 4.96 | -0.04 (-1.59%) | 1,791,500 |
1 May 2018 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 5.04 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.57 | 2.58 | 2.51 | 2.52 | 5.04 | -0.04 (-1.56%) | 831,000 |
27 Apr 2018 | HKD | 2.58 | 2.61 | 2.53 | 2.56 | 5.12 | +0.02 (+0.79%) | 618,000 |
26 Apr 2018 | HKD | 2.61 | 2.61 | 2.53 | 2.54 | 5.08 | -0.06 (-2.31%) | 760,000 |
25 Apr 2018 | HKD | 2.64 | 2.65 | 2.57 | 2.6 | 5.2 | -0.06 (-2.26%) | 507,000 |
24 Apr 2018 | HKD | 2.55 | 2.66 | 2.52 | 2.66 | 5.32 | +0.12 (+4.72%) | 515,000 |
23 Apr 2018 | HKD | 2.62 | 2.62 | 2.52 | 2.54 | 5.08 | -0.04 (-1.55%) | 760,015 |
20 Apr 2018 | HKD | 2.63 | 2.63 | 2.58 | 2.58 | 5.16 | -0.03 (-1.15%) | 471,500 |
19 Apr 2018 | HKD | 2.64 | 2.64 | 2.58 | 2.61 | 5.22 | +0.01 (+0.38%) | 1,023,500 |
18 Apr 2018 | HKD | 2.64 | 2.64 | 2.59 | 2.6 | 5.2 | 0.0 (0.0%) | 438,600 |
17 Apr 2018 | HKD | 2.59 | 2.61 | 2.56 | 2.6 | 5.2 | +0.01 (+0.39%) | 437,000 |
16 Apr 2018 | HKD | 2.69 | 2.69 | 2.58 | 2.59 | 5.18 | -0.05 (-1.89%) | 525,000 |
13 Apr 2018 | HKD | 2.71 | 2.71 | 2.62 | 2.64 | 5.28 | 0.0 (0.0%) | 453,500 |
12 Apr 2018 | HKD | 2.69 | 2.69 | 2.62 | 2.64 | 5.28 | -0.02 (-0.75%) | 335,500 |
11 Apr 2018 | HKD | 2.71 | 2.71 | 2.64 | 2.66 | 5.32 | +0.01 (+0.38%) | 494,000 |
10 Apr 2018 | HKD | 2.71 | 2.71 | 2.65 | 2.65 | 5.3 | 0.0 (0.0%) | 434,800 |
9 Apr 2018 | HKD | 2.64 | 2.68 | 2.61 | 2.65 | 5.3 | +0.02 (+0.76%) | 509,000 |
6 Apr 2018 | HKD | 2.69 | 2.69 | 2.6 | 2.63 | 5.26 | +0.02 (+0.77%) | 461,500 |
5 Apr 2018 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 5.22 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.67 | 2.67 | 2.6 | 2.61 | 5.22 | -0.02 (-0.76%) | 543,560 |
3 Apr 2018 | HKD | 2.67 | 2.67 | 2.59 | 2.63 | 5.26 | +0.03 (+1.15%) | 469,500 |
2 Apr 2018 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 5.2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 5.2 | 0.0 (0.0%) | 0 |