Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 2.29 | 2.45 | 2.09 | 2.35 | 2.35 | +0.09 (+3.98%) | 370,000 |
9 May 2018 | HKD | 2.35 | 2.42 | 2.13 | 2.26 | 2.26 | -0.15 (-6.22%) | 1,575,000 |
8 May 2018 | HKD | 2.6 | 2.6 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 2,410,000 |
7 May 2018 | HKD | 2.3 | 2.64 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 770,000 |
4 May 2018 | HKD | 2.05 | 2.3 | 1.95 | 2.3 | 2.3 | +0.34 (+17.35%) | 625,000 |
3 May 2018 | HKD | 2.18 | 2.18 | 1.55 | 1.96 | 1.96 | -0.22 (-10.09%) | 1,185,000 |
2 May 2018 | HKD | 2.8 | 2.8 | 2.06 | 2.18 | 2.18 | -0.38 (-14.84%) | 1,450,000 |
1 May 2018 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.75 | 2.75 | 2.49 | 2.56 | 2.56 | -0.06 (-2.29%) | 2,830,000 |
27 Apr 2018 | HKD | 3.11 | 3.11 | 2.48 | 2.62 | 2.62 | -0.33 (-11.19%) | 3,840,000 |
26 Apr 2018 | HKD | 2.98 | 3.1 | 2.75 | 2.95 | 2.95 | +0.09 (+3.15%) | 725,000 |
25 Apr 2018 | HKD | 2.9 | 3.2 | 2.68 | 2.86 | 2.86 | -0.16 (-5.30%) | 2,815,000 |
24 Apr 2018 | HKD | 3.25 | 3.48 | 2.94 | 3.02 | 3.02 | -0.28 (-8.48%) | 3,775,000 |
23 Apr 2018 | HKD | 3.66 | 3.66 | 2.03 | 3.3 | 3.3 | -0.39 (-10.57%) | 5,710,000 |
20 Apr 2018 | HKD | 3.4 | 3.96 | 3.35 | 3.69 | 3.69 | +0.2 (+5.73%) | 8,408,000 |
19 Apr 2018 | HKD | 3.35 | 3.5 | 3.1 | 3.49 | 3.49 | +0.35 (+11.15%) | 6,315,000 |
18 Apr 2018 | HKD | 2.65 | 3.15 | 2.65 | 3.14 | 3.14 | +0.51 (+19.39%) | 1,622,700 |
17 Apr 2018 | HKD | 2.54 | 2.79 | 2.54 | 2.63 | 2.63 | +0.1 (+3.95%) | 2,415,000 |
16 Apr 2018 | HKD | 2.56 | 2.65 | 2.52 | 2.53 | 2.53 | +0.03 (+1.20%) | 2,070,000 |
13 Apr 2018 | HKD | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,660,000 |
12 Apr 2018 | HKD | 2.46 | 2.47 | 2.41 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,490,000 |
11 Apr 2018 | HKD | 2.43 | 2.57 | 2.41 | 2.46 | 2.46 | +0.03 (+1.23%) | 1,670,000 |
10 Apr 2018 | HKD | 2.4 | 2.49 | 2.38 | 2.43 | 2.43 | +0.08 (+3.40%) | 2,225,000 |
9 Apr 2018 | HKD | 2.28 | 2.54 | 2.26 | 2.35 | 2.35 | +0.09 (+3.98%) | 3,160,180 |
6 Apr 2018 | HKD | 2.25 | 2.26 | 2.12 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,470,000 |
5 Apr 2018 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 2.16 | 2.3 | 2.16 | 2.24 | 2.24 | +0.07 (+3.23%) | 8,650,000 |
3 Apr 2018 | HKD | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | +0.03 (+1.40%) | 2,330,000 |
2 Apr 2018 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |