Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.34 | 0.35 | 0.33 | 0.35 | 0.3375 | +0.01 (+2.94%) | 1,309,000 |
28 Mar 2018 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 0.3279 | -0.02 (-5.56%) | 2,165,000 |
27 Mar 2018 | HKD | 0.31 | 0.39 | 0.31 | 0.36 | 0.3472 | +0.055 (+18.03%) | 14,581,000 |
26 Mar 2018 | HKD | 0.295 | 0.315 | 0.295 | 0.305 | 0.2941 | 0.0 (0.0%) | 1,038,000 |
23 Mar 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.2941 | -0.01 (-3.17%) | 1,895,000 |
22 Mar 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.3038 | -0.015 (-4.55%) | 1,355,000 |
21 Mar 2018 | HKD | 0.33 | 0.345 | 0.32 | 0.33 | 0.3182 | 0.0 (0.0%) | 980,000 |
20 Mar 2018 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 0.3182 | -0.01 (-2.94%) | 1,108,000 |
19 Mar 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.3279 | -0.01 (-2.86%) | 139,000 |
16 Mar 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 0.3375 | 0.0 (0.0%) | 1,118,000 |
15 Mar 2018 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.3375 | +0.015 (+4.48%) | 489,000 |
14 Mar 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.323 | -0.005 (-1.47%) | 240,000 |
13 Mar 2018 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.3279 | 0.0 (0.0%) | 728,000 |
12 Mar 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.34 | 0.3279 | -0.005 (-1.45%) | 464,000 |
9 Mar 2018 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.3327 | -0.01 (-2.82%) | 430,000 |
8 Mar 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.3423 | 0.0 (0.0%) | 107,000 |
7 Mar 2018 | HKD | 0.355 | 0.36 | 0.345 | 0.355 | 0.3423 | 0.0 (0.0%) | 357,000 |
6 Mar 2018 | HKD | 0.355 | 0.36 | 0.345 | 0.355 | 0.3423 | 0.0 (0.0%) | 655,000 |
5 Mar 2018 | HKD | 0.365 | 0.375 | 0.355 | 0.355 | 0.3423 | 0.0 (0.0%) | 537,000 |
2 Mar 2018 | HKD | 0.365 | 0.37 | 0.355 | 0.355 | 0.3423 | -0.015 (-4.05%) | 1,450,000 |
1 Mar 2018 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.3568 | 0.0 (0.0%) | 512,000 |
28 Feb 2018 | HKD | 0.37 | 0.41 | 0.36 | 0.37 | 0.3568 | +0.005 (+1.37%) | 1,235,000 |
27 Feb 2018 | HKD | 0.37 | 0.375 | 0.355 | 0.365 | 0.352 | +0.005 (+1.39%) | 1,184,000 |
26 Feb 2018 | HKD | 0.355 | 0.375 | 0.355 | 0.36 | 0.3472 | +0.005 (+1.41%) | 137,000 |
23 Feb 2018 | HKD | 0.36 | 0.37 | 0.345 | 0.355 | 0.3423 | -0.005 (-1.39%) | 792,000 |
22 Feb 2018 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.3472 | 0.0 (0.0%) | 989,000 |
21 Feb 2018 | HKD | 0.355 | 0.37 | 0.35 | 0.36 | 0.3472 | +0.005 (+1.41%) | 48,000 |
20 Feb 2018 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.3423 | -0.005 (-1.39%) | 212,000 |
19 Feb 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3472 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3472 | 0.0 (0.0%) | 0 |