Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,065,000 |
16 May 2018 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 2,796,000 |
15 May 2018 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,739,250 |
14 May 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,688,500 |
11 May 2018 | HKD | 0.65 | 0.7 | 0.63 | 0.69 | 0.69 | +0.06 (+9.52%) | 7,868,600 |
10 May 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,572,000 |
9 May 2018 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,346,880 |
8 May 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,764,800 |
7 May 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,018,000 |
4 May 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,876,600 |
3 May 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,877,950 |
2 May 2018 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,292,200 |
1 May 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 4,254,126 |
27 Apr 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,327,250 |
26 Apr 2018 | HKD | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 6,873,100 |
25 Apr 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,857,400 |
24 Apr 2018 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 2,455,050 |
23 Apr 2018 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 3,692,750 |
20 Apr 2018 | HKD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 10,980,550 |
19 Apr 2018 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,392,000 |
18 Apr 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 3,669,800 |
17 Apr 2018 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 8,244,000 |
16 Apr 2018 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 4,197,899 |
13 Apr 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 4,021,900 |
12 Apr 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,097,250 |
11 Apr 2018 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,644,100 |
10 Apr 2018 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,596,600 |
9 Apr 2018 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,715,100 |
6 Apr 2018 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,004,000 |