Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 90,700 |
28 Mar 2018 | HKD | 0.53 | 0.6 | 0.53 | 0.57 | 5.7 | +0.02 (+3.64%) | 513,200 |
27 Mar 2018 | HKD | 0.54 | 0.57 | 0.52 | 0.55 | 5.5 | 0.0 (0.0%) | 203,500 |
26 Mar 2018 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 5.5 | +0.01 (+1.85%) | 45,000 |
23 Mar 2018 | HKD | 0.56 | 0.57 | 0.52 | 0.54 | 5.4 | -0.04 (-6.90%) | 266,000 |
22 Mar 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.58 | 5.8 | -0.05 (-7.94%) | 273,300 |
21 Mar 2018 | HKD | 0.66 | 0.68 | 0.6 | 0.63 | 6.3 | -0.03 (-4.55%) | 604,800 |
20 Mar 2018 | HKD | 0.64 | 0.69 | 0.64 | 0.66 | 6.6 | 0.0 (0.0%) | 491,600 |
19 Mar 2018 | HKD | 0.65 | 0.69 | 0.64 | 0.66 | 6.6 | -0.01 (-1.49%) | 782,300 |
16 Mar 2018 | HKD | 0.63 | 0.68 | 0.6 | 0.67 | 6.7 | +0.04 (+6.35%) | 554,300 |
15 Mar 2018 | HKD | 0.56 | 0.64 | 0.54 | 0.63 | 6.3 | +0.06 (+10.53%) | 584,000 |
14 Mar 2018 | HKD | 0.54 | 0.58 | 0.51 | 0.57 | 5.7 | +0.05 (+9.62%) | 660,300 |
13 Mar 2018 | HKD | 0.47 | 0.59 | 0.47 | 0.52 | 5.2 | +0.03 (+6.12%) | 489,800 |
12 Mar 2018 | HKD | 0.48 | 0.5 | 0.48 | 0.49 | 4.9 | +0.01 (+2.08%) | 145,500 |
9 Mar 2018 | HKD | 0.46 | 0.5 | 0.46 | 0.48 | 4.8 | +0.02 (+4.35%) | 190,700 |
8 Mar 2018 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 4.6 | +0.005 (+1.10%) | 253,500 |
7 Mar 2018 | HKD | 0.45 | 0.46 | 0.44 | 0.455 | 4.55 | -0.005 (-1.09%) | 273,500 |
6 Mar 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | +0.005 (+1.10%) | 0 |
5 Mar 2018 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 4.55 | 0.0 (0.0%) | 14,400 |
2 Mar 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 4.55 | +0.005 (+1.11%) | 14,700 |
1 Mar 2018 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 4.5 | 0.0 (0.0%) | 14,000 |
28 Feb 2018 | HKD | 0.455 | 0.455 | 0.42 | 0.45 | 4.5 | -0.005 (-1.10%) | 26,100 |
27 Feb 2018 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 4.55 | -0.005 (-1.09%) | 25,100 |
26 Feb 2018 | HKD | 0.46 | 0.46 | 0.44 | 0.46 | 4.6 | 0.0 (0.0%) | 31,900 |
23 Feb 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 31,000 |
22 Feb 2018 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 4.6 | +0.005 (+1.10%) | 80,200 |
21 Feb 2018 | HKD | 0.455 | 0.455 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 1,500 |
20 Feb 2018 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 4.55 | -0.005 (-1.09%) | 24,100 |
19 Feb 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | +0.005 (+1.10%) | 0 |