Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | HKD | 3.5 | 3.57 | 3.47 | 3.56 | 3.56 | +0.04 (+1.14%) | 114,000 |
22 May 2018 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.54 | 3.56 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 336,000 |
18 May 2018 | HKD | 3.61 | 3.64 | 3.42 | 3.54 | 3.54 | -0.11 (-3.01%) | 2,340,000 |
17 May 2018 | HKD | 3.71 | 3.71 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 1,022,000 |
16 May 2018 | HKD | 3.62 | 3.75 | 3.6 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,299,248 |
15 May 2018 | HKD | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 428,000 |
14 May 2018 | HKD | 3.8 | 3.8 | 3.59 | 3.65 | 3.65 | -0.12 (-3.18%) | 3,706,000 |
11 May 2018 | HKD | 3.8 | 3.82 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,020,000 |
10 May 2018 | HKD | 3.78 | 3.81 | 3.74 | 3.76 | 3.76 | -0.07 (-1.83%) | 1,232,000 |
9 May 2018 | HKD | 3.82 | 3.87 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 1,362,000 |
8 May 2018 | HKD | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,638,000 |
7 May 2018 | HKD | 3.79 | 3.94 | 3.75 | 3.8 | 3.8 | +0.1 (+2.70%) | 1,512,000 |
4 May 2018 | HKD | 3.84 | 4 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,982,000 |
3 May 2018 | HKD | 3.71 | 3.95 | 3.71 | 3.77 | 3.77 | -0.12 (-3.08%) | 1,356,000 |
2 May 2018 | HKD | 3.78 | 3.9 | 3.71 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,044,000 |
1 May 2018 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 3.7 | 3.85 | 3.67 | 3.85 | 3.85 | +0.08 (+2.12%) | 758,000 |
27 Apr 2018 | HKD | 3.79 | 3.79 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 210,000 |
26 Apr 2018 | HKD | 3.75 | 3.79 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 102,000 |
25 Apr 2018 | HKD | 3.99 | 3.99 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,610,000 |
24 Apr 2018 | HKD | 3.79 | 3.85 | 3.69 | 3.81 | 3.81 | +0.02 (+0.53%) | 782,000 |
23 Apr 2018 | HKD | 3.88 | 3.97 | 3.79 | 3.79 | 3.79 | -0.06 (-1.56%) | 1,228,000 |
20 Apr 2018 | HKD | 3.93 | 3.99 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 1,836,000 |
19 Apr 2018 | HKD | 4 | 4.01 | 3.95 | 3.98 | 3.98 | +0.06 (+1.53%) | 83,524 |
18 Apr 2018 | HKD | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 164,000 |
17 Apr 2018 | HKD | 4.05 | 4.07 | 3.92 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,514,000 |
16 Apr 2018 | HKD | 3.95 | 4.02 | 3.9 | 4.02 | 4.02 | +0.13 (+3.34%) | 1,104,000 |
13 Apr 2018 | HKD | 3.91 | 3.96 | 3.89 | 3.89 | 3.89 | +0.02 (+0.52%) | 304,000 |
12 Apr 2018 | HKD | 3.98 | 4.07 | 3.87 | 3.87 | 3.87 | -0.11 (-2.76%) | 1,378,000 |