Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.5 | 0.61 | 0.5 | 0.58 | 0.5593 | +0.08 (+16.00%) | 46,163,000 |
9 May 2018 | HKD | 0.48 | 0.51 | 0.475 | 0.5 | 0.4822 | +0.015 (+3.09%) | 17,528,000 |
8 May 2018 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.4677 | +0.005 (+1.04%) | 11,185,000 |
7 May 2018 | HKD | 0.48 | 0.5 | 0.48 | 0.48 | 0.4629 | 0.0 (0.0%) | 7,737,000 |
4 May 2018 | HKD | 0.485 | 0.52 | 0.475 | 0.48 | 0.4629 | -0.005 (-1.03%) | 12,512,000 |
3 May 2018 | HKD | 0.425 | 0.49 | 0.42 | 0.485 | 0.4677 | +0.065 (+15.48%) | 11,107,001 |
2 May 2018 | HKD | 0.42 | 0.44 | 0.42 | 0.42 | 0.405 | +0.005 (+1.20%) | 1,029,000 |
1 May 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.4002 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.4002 | -0.01 (-2.35%) | 1,240,000 |
27 Apr 2018 | HKD | 0.42 | 0.435 | 0.415 | 0.425 | 0.4098 | +0.005 (+1.19%) | 3,143,000 |
26 Apr 2018 | HKD | 0.42 | 0.45 | 0.41 | 0.42 | 0.405 | -0.005 (-1.18%) | 6,201,000 |
25 Apr 2018 | HKD | 0.47 | 0.47 | 0.405 | 0.425 | 0.4098 | -0.045 (-9.57%) | 11,347,064 |
24 Apr 2018 | HKD | 0.395 | 0.475 | 0.39 | 0.47 | 0.4532 | +0.08 (+20.51%) | 42,408,000 |
23 Apr 2018 | HKD | 0.36 | 0.395 | 0.345 | 0.39 | 0.3761 | +0.025 (+6.85%) | 7,142,000 |
20 Apr 2018 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.352 | +0.005 (+1.39%) | 2,428,000 |
19 Apr 2018 | HKD | 0.34 | 0.365 | 0.34 | 0.36 | 0.3472 | +0.025 (+7.46%) | 4,964,000 |
18 Apr 2018 | HKD | 0.335 | 0.345 | 0.32 | 0.335 | 0.323 | +0.02 (+6.35%) | 3,536,000 |
17 Apr 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 0.3038 | 0.0 (0.0%) | 470,000 |
16 Apr 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 0.3038 | +0.01 (+3.28%) | 1,122,000 |
13 Apr 2018 | HKD | 0.315 | 0.32 | 0.305 | 0.305 | 0.2941 | -0.01 (-3.17%) | 944,000 |
12 Apr 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.3038 | 0.0 (0.0%) | 783,000 |
11 Apr 2018 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.3038 | -0.005 (-1.56%) | 1,182,000 |
10 Apr 2018 | HKD | 0.315 | 0.32 | 0.305 | 0.32 | 0.3086 | +0.005 (+1.59%) | 797,000 |
9 Apr 2018 | HKD | 0.33 | 0.33 | 0.31 | 0.315 | 0.3038 | -0.005 (-1.56%) | 831,000 |
6 Apr 2018 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.3086 | -0.005 (-1.54%) | 595,000 |
5 Apr 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.3134 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.335 | 0.34 | 0.325 | 0.325 | 0.3134 | -0.02 (-5.80%) | 671,000 |
3 Apr 2018 | HKD | 0.335 | 0.35 | 0.33 | 0.345 | 0.3327 | -0.005 (-1.43%) | 192,000 |
2 Apr 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3375 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3375 | 0.0 (0.0%) | 0 |