Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.335 | 0.34 | 0.315 | 0.325 | 1.625 | -0.01 (-2.99%) | 8,165,000 |
9 May 2018 | HKD | 0.33 | 0.34 | 0.32 | 0.335 | 1.675 | +0.005 (+1.52%) | 2,232,000 |
8 May 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 1.65 | -0.005 (-1.49%) | 14,440,000 |
7 May 2018 | HKD | 0.3 | 0.35 | 0.3 | 0.335 | 1.675 | +0.04 (+13.56%) | 16,884,000 |
4 May 2018 | HKD | 0.325 | 0.325 | 0.29 | 0.295 | 1.475 | -0.01 (-3.28%) | 3,532,000 |
3 May 2018 | HKD | 0.34 | 0.34 | 0.3 | 0.305 | 1.525 | -0.025 (-7.58%) | 5,872,000 |
2 May 2018 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 1.65 | -0.005 (-1.49%) | 868,000 |
1 May 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.675 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 1.675 | 0.0 (0.0%) | 1,468,100 |
27 Apr 2018 | HKD | 0.345 | 0.36 | 0.325 | 0.335 | 1.675 | +0.01 (+3.08%) | 1,552,000 |
26 Apr 2018 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 1.625 | -0.005 (-1.52%) | 2,676,000 |
25 Apr 2018 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 1.65 | -0.01 (-2.94%) | 1,724,000 |
24 Apr 2018 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 1.7 | -0.005 (-1.45%) | 3,820,000 |
23 Apr 2018 | HKD | 0.34 | 0.36 | 0.33 | 0.345 | 1.725 | +0.02 (+6.15%) | 10,180,000 |
20 Apr 2018 | HKD | 0.285 | 0.34 | 0.285 | 0.325 | 1.625 | +0.05 (+18.18%) | 19,552,000 |
19 Apr 2018 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 1.375 | +0.005 (+1.85%) | 3,232,000 |
18 Apr 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 1.35 | +0.005 (+1.89%) | 4,216,000 |
17 Apr 2018 | HKD | 0.29 | 0.305 | 0.25 | 0.265 | 1.325 | -0.025 (-8.62%) | 53,464,000 |
16 Apr 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 1.45 | -0.005 (-1.69%) | 32,080,000 |
13 Apr 2018 | HKD | 0.28 | 0.31 | 0.26 | 0.295 | 1.475 | +0.015 (+5.36%) | 12,800,000 |
12 Apr 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 1.4 | -0.02 (-6.67%) | 4,880,000 |
11 Apr 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 1.5 | 0.0 (0.0%) | 5,224,000 |
10 Apr 2018 | HKD | 0.31 | 0.315 | 0.29 | 0.3 | 1.5 | -0.01 (-3.23%) | 7,592,000 |
9 Apr 2018 | HKD | 0.32 | 0.325 | 0.3 | 0.31 | 1.55 | -0.01 (-3.13%) | 10,172,000 |
6 Apr 2018 | HKD | 0.32 | 0.34 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 2,736,000 |
5 Apr 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.34 | 0.35 | 0.32 | 0.32 | 1.6 | -0.03 (-8.57%) | 3,801,500 |
3 Apr 2018 | HKD | 0.335 | 0.375 | 0.33 | 0.35 | 1.75 | +0.005 (+1.45%) | 5,804,000 |
2 Apr 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 1.725 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 1.725 | 0.0 (0.0%) | 0 |