Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 6.5728 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.35 | 0.35 | 0.32 | 0.33 | 6.5728 | -0.03 (-8.33%) | 12,865,000 |
3 Apr 2018 | HKD | 0.35 | 0.385 | 0.345 | 0.36 | 7.1704 | 0.0 (0.0%) | 14,700,000 |
2 Apr 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.1704 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.1704 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.36 | 0.365 | 0.345 | 0.36 | 7.1704 | -0.01 (-2.70%) | 18,080,000 |
28 Mar 2018 | HKD | 0.395 | 0.4 | 0.335 | 0.37 | 7.3695 | -0.03 (-7.50%) | 42,925,000 |
27 Mar 2018 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 7.9671 | -0.015 (-3.61%) | 25,025,000 |
26 Mar 2018 | HKD | 0.405 | 0.425 | 0.39 | 0.415 | 8.2658 | +0.015 (+3.75%) | 48,049,800 |
23 Mar 2018 | HKD | 0.375 | 0.425 | 0.37 | 0.4 | 7.9671 | +0.01 (+2.56%) | 53,365,000 |
22 Mar 2018 | HKD | 0.385 | 0.39 | 0.365 | 0.39 | 7.7679 | +0.005 (+1.30%) | 10,020,000 |
21 Mar 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.385 | 7.6683 | -0.01 (-2.53%) | 4,815,000 |
20 Mar 2018 | HKD | 0.395 | 0.405 | 0.365 | 0.395 | 7.8675 | -0.005 (-1.25%) | 14,500,000 |
19 Mar 2018 | HKD | 0.35 | 0.4 | 0.32 | 0.4 | 7.9671 | +0.045 (+12.68%) | 29,750,000 |
16 Mar 2018 | HKD | 0.36 | 0.375 | 0.34 | 0.355 | 7.0708 | -0.005 (-1.39%) | 12,170,000 |
15 Mar 2018 | HKD | 0.38 | 0.38 | 0.345 | 0.36 | 7.1704 | -0.02 (-5.26%) | 15,115,000 |
14 Mar 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 7.5687 | +0.01 (+2.70%) | 32,335,000 |
13 Mar 2018 | HKD | 0.32 | 0.385 | 0.315 | 0.37 | 7.3695 | +0.05 (+15.63%) | 60,825,000 |
12 Mar 2018 | HKD | 0.255 | 0.325 | 0.255 | 0.32 | 6.3737 | +0.055 (+20.75%) | 43,555,000 |
9 Mar 2018 | HKD | 0.26 | 0.265 | 0.247 | 0.265 | 5.2782 | 0.0 (0.0%) | 6,780,000 |
8 Mar 2018 | HKD | 0.27 | 0.27 | 0.246 | 0.265 | 5.2782 | 0.0 (0.0%) | 8,010,000 |
7 Mar 2018 | HKD | 0.26 | 0.285 | 0.26 | 0.265 | 5.2782 | +0.01 (+3.92%) | 27,200,000 |
6 Mar 2018 | HKD | 0.21 | 0.3 | 0.21 | 0.255 | 5.079 | +0.048 (+23.19%) | 74,290,000 |
5 Mar 2018 | HKD | 0.208 | 0.212 | 0.206 | 0.207 | 4.123 | -0.005 (-2.36%) | 2,790,000 |
2 Mar 2018 | HKD | 0.207 | 0.215 | 0.205 | 0.212 | 4.2226 | -0.003 (-1.40%) | 4,530,000 |
1 Mar 2018 | HKD | 0.212 | 0.215 | 0.21 | 0.215 | 4.2823 | +0.003 (+1.42%) | 1,645,000 |
28 Feb 2018 | HKD | 0.205 | 0.212 | 0.205 | 0.212 | 4.2226 | +0.001 (+0.47%) | 385,000 |
27 Feb 2018 | HKD | 0.209 | 0.213 | 0.208 | 0.211 | 4.2026 | -0.001 (-0.47%) | 1,110,000 |
26 Feb 2018 | HKD | 0.203 | 0.212 | 0.203 | 0.212 | 4.2226 | -0.001 (-0.47%) | 850,000 |
23 Feb 2018 | HKD | 0.218 | 0.218 | 0.213 | 0.213 | 4.2425 | +0.003 (+1.43%) | 455,000 |