Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 1.725 | -0.015 (-4.17%) | 6,798,000 |
28 Mar 2018 | HKD | 0.375 | 0.375 | 0.36 | 0.36 | 1.8 | -0.015 (-4%) | 1,754,000 |
27 Mar 2018 | HKD | 0.38 | 0.385 | 0.36 | 0.375 | 1.875 | +0.02 (+5.63%) | 1,756,000 |
26 Mar 2018 | HKD | 0.38 | 0.38 | 0.355 | 0.355 | 1.775 | -0.025 (-6.58%) | 4,456,000 |
23 Mar 2018 | HKD | 0.37 | 0.395 | 0.355 | 0.38 | 1.9 | +0.005 (+1.33%) | 7,964,000 |
22 Mar 2018 | HKD | 0.37 | 0.435 | 0.365 | 0.375 | 1.875 | +0.01 (+2.74%) | 37,736,000 |
21 Mar 2018 | HKD | 0.35 | 0.395 | 0.345 | 0.365 | 1.825 | +0.015 (+4.29%) | 7,876,000 |
20 Mar 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 1.75 | 0.0 (0.0%) | 1,456,000 |
19 Mar 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 1.75 | -0.015 (-4.11%) | 2,682,000 |
16 Mar 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 1.825 | -0.005 (-1.35%) | 1,472,000 |
15 Mar 2018 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 1.85 | +0.005 (+1.37%) | 4,312,000 |
14 Mar 2018 | HKD | 0.36 | 0.365 | 0.325 | 0.365 | 1.825 | +0.01 (+2.82%) | 12,222,000 |
13 Mar 2018 | HKD | 0.31 | 0.4 | 0.305 | 0.355 | 1.775 | +0.045 (+14.52%) | 27,694,699 |
12 Mar 2018 | HKD | 0.315 | 0.335 | 0.3 | 0.31 | 1.55 | +0.005 (+1.64%) | 6,460,000 |
9 Mar 2018 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 1.525 | -0.01 (-3.17%) | 4,546,400 |
8 Mar 2018 | HKD | 0.31 | 0.32 | 0.3 | 0.315 | 1.575 | 0.0 (0.0%) | 1,293,000 |
7 Mar 2018 | HKD | 0.31 | 0.32 | 0.285 | 0.315 | 1.575 | 0.0 (0.0%) | 5,684,000 |
6 Mar 2018 | HKD | 0.335 | 0.34 | 0.31 | 0.315 | 1.575 | -0.02 (-5.97%) | 3,820,000 |
5 Mar 2018 | HKD | 0.37 | 0.37 | 0.32 | 0.335 | 1.675 | -0.035 (-9.46%) | 7,068,000 |
2 Mar 2018 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 1.85 | 0.0 (0.0%) | 1,240,000 |
1 Mar 2018 | HKD | 0.395 | 0.395 | 0.365 | 0.37 | 1.85 | -0.01 (-2.63%) | 4,532,000 |
28 Feb 2018 | HKD | 0.365 | 0.385 | 0.365 | 0.38 | 1.9 | +0.01 (+2.70%) | 4,008,300 |
27 Feb 2018 | HKD | 0.375 | 0.39 | 0.355 | 0.37 | 1.85 | -0.01 (-2.63%) | 13,296,000 |
26 Feb 2018 | HKD | 0.385 | 0.395 | 0.37 | 0.38 | 1.9 | -0.015 (-3.80%) | 10,827,800 |
23 Feb 2018 | HKD | 0.42 | 0.455 | 0.365 | 0.395 | 1.975 | -0.03 (-7.06%) | 29,936,199 |
22 Feb 2018 | HKD | 0.405 | 0.425 | 0.39 | 0.425 | 2.125 | +0.02 (+4.94%) | 6,130,240 |
21 Feb 2018 | HKD | 0.37 | 0.41 | 0.325 | 0.405 | 2.025 | +0.045 (+12.50%) | 28,417,080 |
20 Feb 2018 | HKD | 0.3 | 0.36 | 0.3 | 0.36 | 1.8 | +0.06 (+20%) | 14,672,000 |
19 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |