Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.02 (+0.73%) | 80,000 |
18 May 2018 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | +0.02 (+0.74%) | 40,000 |
17 May 2018 | HKD | 2.8 | 2.8 | 2.58 | 2.71 | 2.71 | -0.01 (-0.37%) | 110,000 |
16 May 2018 | HKD | 2.64 | 2.73 | 2.56 | 2.72 | 2.72 | -0.01 (-0.37%) | 570,000 |
15 May 2018 | HKD | 2.8 | 2.8 | 2.59 | 2.73 | 2.73 | -0.02 (-0.73%) | 70,000 |
14 May 2018 | HKD | 2.9 | 2.9 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 70,000 |
11 May 2018 | HKD | 2.74 | 2.75 | 2.59 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,390,000 |
10 May 2018 | HKD | 2.7 | 2.75 | 2.54 | 2.73 | 2.73 | -0.07 (-2.50%) | 540,000 |
9 May 2018 | HKD | 2.81 | 2.85 | 2.76 | 2.8 | 2.8 | -0.13 (-4.44%) | 50,000 |
8 May 2018 | HKD | 2.85 | 2.93 | 2.81 | 2.93 | 2.93 | -0.04 (-1.35%) | 830,000 |
7 May 2018 | HKD | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | -0.02 (-0.67%) | 50,000 |
4 May 2018 | HKD | 2.9 | 2.99 | 2.87 | 2.99 | 2.99 | +0.02 (+0.67%) | 360,000 |
3 May 2018 | HKD | 2.73 | 2.98 | 2.73 | 2.97 | 2.97 | +0.07 (+2.41%) | 1,050,000 |
2 May 2018 | HKD | 2.74 | 2.9 | 2.51 | 2.9 | 2.9 | +0.16 (+5.84%) | 500,000 |
1 May 2018 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.58 | 2.74 | 2.35 | 2.74 | 2.74 | +0.24 (+9.60%) | 450,000 |
27 Apr 2018 | HKD | 2.23 | 2.5 | 2.23 | 2.5 | 2.5 | +0.1 (+4.17%) | 420,000 |
26 Apr 2018 | HKD | 2.29 | 2.4 | 2.18 | 2.4 | 2.4 | -0.02 (-0.83%) | 290,000 |
25 Apr 2018 | HKD | 2.41 | 2.44 | 2.3 | 2.42 | 2.42 | +0.02 (+0.83%) | 2,135,000 |
24 Apr 2018 | HKD | 2.35 | 2.4 | 2.12 | 2.4 | 2.4 | +0.12 (+5.26%) | 1,670,000 |
23 Apr 2018 | HKD | 2.2 | 2.28 | 2.03 | 2.28 | 2.28 | +0.08 (+3.64%) | 140,000 |
20 Apr 2018 | HKD | 2 | 2.2 | 1.93 | 2.2 | 2.2 | +0.2 (+10%) | 870,000 |
19 Apr 2018 | HKD | 1.91 | 2 | 1.75 | 2 | 2 | +0.1 (+5.26%) | 640,000 |
18 Apr 2018 | HKD | 1.75 | 1.9 | 1.63 | 1.9 | 1.9 | +0.24 (+14.46%) | 570,000 |
17 Apr 2018 | HKD | 1.53 | 1.66 | 1.53 | 1.66 | 1.66 | +0.09 (+5.73%) | 700,000 |
16 Apr 2018 | HKD | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 20,000 |
13 Apr 2018 | HKD | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.03 (+1.97%) | 60,000 |
12 Apr 2018 | HKD | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 0.0 (0.0%) | 300,000 |
11 Apr 2018 | HKD | 1.45 | 1.55 | 1.4 | 1.52 | 1.52 | +0.02 (+1.33%) | 330,000 |
10 Apr 2018 | HKD | 1.59 | 1.6 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 100,000 |