Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -0.045 (-9.89%) | 7,558,000 |
28 Mar 2018 | HKD | 0.45 | 0.46 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 16,616,000 |
27 Mar 2018 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 70,000 |
26 Mar 2018 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 62,000 |
23 Mar 2018 | HKD | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -0.03 (-6.38%) | 1,186,000 |
22 Mar 2018 | HKD | 0.435 | 0.47 | 0.435 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,372,000 |
21 Mar 2018 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 526,000 |
20 Mar 2018 | HKD | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | +0.04 (+9.30%) | 850,000 |
19 Mar 2018 | HKD | 0.425 | 0.45 | 0.405 | 0.43 | 0.43 | 0.0 (0.0%) | 3,424,000 |
16 Mar 2018 | HKD | 0.445 | 0.455 | 0.42 | 0.43 | 0.43 | -0.025 (-5.49%) | 5,830,000 |
15 Mar 2018 | HKD | 0.46 | 0.465 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 510,000 |
14 Mar 2018 | HKD | 0.465 | 0.47 | 0.43 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,298,000 |
13 Mar 2018 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 282,000 |
12 Mar 2018 | HKD | 0.485 | 0.5 | 0.47 | 0.495 | 0.495 | +0.01 (+2.06%) | 362,000 |
9 Mar 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 136,000 |
8 Mar 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 94,000 |
7 Mar 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 80,000 |
6 Mar 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
5 Mar 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 24,000 |
2 Mar 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 36,000 |
1 Mar 2018 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 614,000 |
28 Feb 2018 | HKD | 0.51 | 0.51 | 0.475 | 0.51 | 0.51 | 0.0 (0.0%) | 422,000 |
27 Feb 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 458,000 |
26 Feb 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 724,000 |
23 Feb 2018 | HKD | 0.455 | 0.48 | 0.45 | 0.475 | 0.475 | +0.02 (+4.40%) | 556,000 |
22 Feb 2018 | HKD | 0.48 | 0.485 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 174,000 |
21 Feb 2018 | HKD | 0.465 | 0.48 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 208,000 |
20 Feb 2018 | HKD | 0.455 | 0.475 | 0.45 | 0.475 | 0.475 | +0.02 (+4.40%) | 1,254,000 |
19 Feb 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |