Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 2.32 | 2.35 | 2.25 | 2.32 | 2.32 | -0.17 (-6.83%) | 570,000 |
14 May 2018 | HKD | 2.49 | 2.49 | 2.3 | 2.49 | 2.49 | -0.09 (-3.49%) | 530,000 |
11 May 2018 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
10 May 2018 | HKD | 2.6 | 2.6 | 2.22 | 2.58 | 2.58 | -0.02 (-0.77%) | 970,000 |
9 May 2018 | HKD | 2.4 | 2.69 | 2.4 | 2.6 | 2.6 | +0.28 (+12.07%) | 1,021,000 |
8 May 2018 | HKD | 1.91 | 2.5 | 1.9 | 2.32 | 2.32 | +0.44 (+23.40%) | 4,720,000 |
7 May 2018 | HKD | 1.83 | 2.1 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 1,040,000 |
4 May 2018 | HKD | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | -0.02 (-1.08%) | 438,000 |
3 May 2018 | HKD | 1.84 | 1.98 | 1.79 | 1.85 | 1.85 | 0.0 (0.0%) | 1,520,000 |
2 May 2018 | HKD | 1.9 | 1.95 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 720,000 |
1 May 2018 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 1.87 | 2 | 1.81 | 1.95 | 1.95 | +0.15 (+8.33%) | 660,400 |
27 Apr 2018 | HKD | 1.75 | 1.81 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,000,000 |
26 Apr 2018 | HKD | 1.97 | 2.06 | 1.75 | 1.75 | 1.75 | -0.15 (-7.89%) | 2,271,400 |
25 Apr 2018 | HKD | 1.55 | 2 | 1.55 | 1.9 | 1.9 | +0.34 (+21.79%) | 12,730,000 |
24 Apr 2018 | HKD | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 620,000 |
23 Apr 2018 | HKD | 1.6 | 1.69 | 1.56 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,200,000 |
20 Apr 2018 | HKD | 1.47 | 1.79 | 1.33 | 1.59 | 1.59 | +0.12 (+8.16%) | 3,950,000 |
19 Apr 2018 | HKD | 1.18 | 1.65 | 1.11 | 1.47 | 1.47 | +0.29 (+24.58%) | 6,041,000 |
18 Apr 2018 | HKD | 1.1 | 1.2 | 1.08 | 1.18 | 1.18 | +0.05 (+4.42%) | 450,000 |
17 Apr 2018 | HKD | 1.25 | 1.4 | 1.05 | 1.13 | 1.13 | -0.07 (-5.83%) | 6,154,500 |
16 Apr 2018 | HKD | 0.75 | 1.21 | 0.75 | 1.2 | 1.2 | +0.5 (+71.43%) | 12,190,000 |
13 Apr 2018 | HKD | 0.62 | 0.7 | 0.62 | 0.7 | 0.7 | +0.09 (+14.75%) | 380,000 |
12 Apr 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 370,000 |
11 Apr 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 230,000 |
10 Apr 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 300,000 |
9 Apr 2018 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 280,000 |
6 Apr 2018 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 570,000 |
5 Apr 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 510,000 |