Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 5.4774 | 0.0 (0.0%) | 1,810,000 |
16 May 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 5.4774 | 0.0 (0.0%) | 720,000 |
15 May 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 5.4774 | 0.0 (0.0%) | 1,355,000 |
14 May 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 5.4774 | 0.0 (0.0%) | 720,000 |
11 May 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 5.4774 | -0.01 (-3.51%) | 3,480,000 |
10 May 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 5.6765 | 0.0 (0.0%) | 3,230,000 |
9 May 2018 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 5.6765 | 0.0 (0.0%) | 4,280,000 |
8 May 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 5.6765 | -0.01 (-3.39%) | 6,700,000 |
7 May 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 5.8757 | 0.0 (0.0%) | 4,775,000 |
4 May 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 5.8757 | 0.0 (0.0%) | 4,750,000 |
3 May 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 5.8757 | +0.005 (+1.72%) | 6,160,000 |
2 May 2018 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 5.7761 | +0.005 (+1.75%) | 4,730,000 |
1 May 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 5.6765 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 5.6765 | +0.005 (+1.79%) | 4,290,000 |
27 Apr 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 5.577 | 0.0 (0.0%) | 2,730,000 |
26 Apr 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 5.577 | 0.0 (0.0%) | 5,355,000 |
25 Apr 2018 | HKD | 0.275 | 0.3 | 0.275 | 0.28 | 5.577 | -0.005 (-1.75%) | 14,310,000 |
24 Apr 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 5.6765 | +0.005 (+1.79%) | 4,910,000 |
23 Apr 2018 | HKD | 0.27 | 0.29 | 0.265 | 0.28 | 5.577 | +0.005 (+1.82%) | 13,320,000 |
20 Apr 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 5.4774 | -0.02 (-6.78%) | 16,090,000 |
19 Apr 2018 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 5.8757 | -0.005 (-1.67%) | 38,800,000 |
18 Apr 2018 | HKD | 0.28 | 0.3 | 0.265 | 0.3 | 5.9753 | +0.015 (+5.26%) | 23,395,000 |
17 Apr 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 5.6765 | -0.01 (-3.39%) | 4,330,000 |
16 Apr 2018 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 5.8757 | -0.015 (-4.84%) | 3,305,000 |
13 Apr 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 6.1745 | 0.0 (0.0%) | 2,800,000 |
12 Apr 2018 | HKD | 0.3 | 0.31 | 0.285 | 0.31 | 6.1745 | 0.0 (0.0%) | 5,145,000 |
11 Apr 2018 | HKD | 0.32 | 0.32 | 0.29 | 0.31 | 6.1745 | -0.02 (-6.06%) | 30,730,000 |
10 Apr 2018 | HKD | 0.32 | 0.33 | 0.315 | 0.33 | 6.5728 | 0.0 (0.0%) | 3,160,000 |
9 Apr 2018 | HKD | 0.325 | 0.335 | 0.315 | 0.33 | 6.5728 | 0.0 (0.0%) | 11,115,000 |
6 Apr 2018 | HKD | 0.33 | 0.365 | 0.315 | 0.33 | 6.5728 | 0.0 (0.0%) | 21,305,000 |