Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 4.15 | 4.33 | 4.14 | 4.31 | 4.31 | +0.19 (+4.61%) | 4,031,000 |
9 May 2018 | HKD | 4.1 | 4.15 | 3.98 | 4.12 | 4.12 | 0.0 (0.0%) | 22,663,000 |
8 May 2018 | HKD | 4.23 | 4.33 | 3.97 | 4.12 | 4.12 | -0.4 (-8.85%) | 29,648,000 |
7 May 2018 | HKD | 4.5 | 4.54 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 1,472,000 |
4 May 2018 | HKD | 4.36 | 4.53 | 4.33 | 4.48 | 4.48 | +0.12 (+2.75%) | 2,226,000 |
3 May 2018 | HKD | 4.35 | 4.39 | 4.27 | 4.36 | 4.36 | -0.02 (-0.46%) | 3,313,000 |
2 May 2018 | HKD | 4.41 | 4.54 | 4.32 | 4.38 | 4.38 | -0.03 (-0.68%) | 2,989,000 |
1 May 2018 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 4.6 | 4.68 | 4.37 | 4.41 | 4.41 | -0.2 (-4.34%) | 4,212,000 |
27 Apr 2018 | HKD | 4.46 | 4.68 | 4.37 | 4.61 | 4.61 | +0.21 (+4.77%) | 2,992,000 |
26 Apr 2018 | HKD | 4.37 | 4.42 | 4.29 | 4.4 | 4.4 | +0.02 (+0.46%) | 906,500 |
25 Apr 2018 | HKD | 4.38 | 4.46 | 4.27 | 4.38 | 4.38 | 0.0 (0.0%) | 1,071,000 |
24 Apr 2018 | HKD | 4.21 | 4.45 | 4.21 | 4.38 | 4.38 | +0.11 (+2.58%) | 1,762,000 |
23 Apr 2018 | HKD | 4.33 | 4.38 | 4.2 | 4.27 | 4.27 | -0.08 (-1.84%) | 1,507,335 |
20 Apr 2018 | HKD | 4.48 | 4.5 | 4.32 | 4.35 | 4.35 | -0.19 (-4.19%) | 1,803,000 |
19 Apr 2018 | HKD | 4.5 | 4.55 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 737,000 |
18 Apr 2018 | HKD | 4.46 | 4.55 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 2,515,500 |
17 Apr 2018 | HKD | 4.63 | 4.69 | 4.47 | 4.5 | 4.5 | -0.11 (-2.39%) | 3,002,000 |
16 Apr 2018 | HKD | 4.63 | 4.71 | 4.48 | 4.61 | 4.61 | -0.11 (-2.33%) | 3,429,000 |
13 Apr 2018 | HKD | 4.54 | 4.85 | 4.54 | 4.72 | 4.72 | +0.15 (+3.28%) | 5,948,000 |
12 Apr 2018 | HKD | 4.51 | 4.63 | 4.5 | 4.57 | 4.57 | -0.01 (-0.22%) | 2,248,000 |
11 Apr 2018 | HKD | 4.67 | 4.75 | 4.51 | 4.58 | 4.58 | -0.08 (-1.72%) | 7,348,000 |
10 Apr 2018 | HKD | 4.44 | 4.7 | 4.33 | 4.66 | 4.66 | +0.32 (+7.37%) | 8,860,896 |
9 Apr 2018 | HKD | 4.38 | 4.49 | 4.29 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,480,340 |
6 Apr 2018 | HKD | 4.21 | 4.45 | 4.21 | 4.38 | 4.38 | +0.12 (+2.82%) | 2,646,000 |
5 Apr 2018 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 4.34 | 4.4 | 4.24 | 4.26 | 4.26 | -0.06 (-1.39%) | 2,148,000 |
3 Apr 2018 | HKD | 4.23 | 4.35 | 4.13 | 4.32 | 4.32 | +0.08 (+1.89%) | 1,984,974 |
2 Apr 2018 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |