Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.54 | 0.54 | 0.495 | 0.5 | 0.5 | -0.04 (-7.41%) | 63,410,000 |
18 May 2018 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 14,258,992 |
17 May 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 7,404,620 |
16 May 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 14,560,000 |
15 May 2018 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,730,000 |
14 May 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,840,000 |
11 May 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 13,420,000 |
10 May 2018 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 10,950,000 |
9 May 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 6,682,269 |
8 May 2018 | HKD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 32,570,000 |
7 May 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 8,770,000 |
4 May 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 13,930,000 |
3 May 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 10,290,000 |
2 May 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 4,870,000 |
1 May 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 24,560,010 |
27 Apr 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 23,740,000 |
26 Apr 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 7,303,800 |
25 Apr 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 15,840,000 |
24 Apr 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 10,460,001 |
23 Apr 2018 | HKD | 0.5 | 0.54 | 0.49 | 0.53 | 0.53 | +0.03 (+6%) | 25,180,000 |
20 Apr 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 18,870,000 |
19 Apr 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 10,480,100 |
18 Apr 2018 | HKD | 0.495 | 0.5 | 0.46 | 0.49 | 0.49 | -0.01 (-2%) | 26,050,000 |
17 Apr 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 9,030,000 |
16 Apr 2018 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 13,980,000 |
13 Apr 2018 | HKD | 0.485 | 0.52 | 0.48 | 0.52 | 0.52 | +0.045 (+9.47%) | 43,010,000 |
12 Apr 2018 | HKD | 0.475 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 14,720,000 |
11 Apr 2018 | HKD | 0.455 | 0.485 | 0.455 | 0.48 | 0.48 | +0.02 (+4.35%) | 11,775,000 |