Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.45 | 0.48 | 0.445 | 0.48 | 2.4 | +0.025 (+5.49%) | 358,000 |
9 May 2018 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 2.275 | -0.005 (-1.09%) | 470,000 |
8 May 2018 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 2.3 | 0.0 (0.0%) | 180,000 |
7 May 2018 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 2.3 | 0.0 (0.0%) | 276,000 |
4 May 2018 | HKD | 0.46 | 0.47 | 0.425 | 0.46 | 2.3 | -0.015 (-3.16%) | 1,162,000 |
3 May 2018 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 2.375 | -0.005 (-1.04%) | 100,000 |
2 May 2018 | HKD | 0.45 | 0.49 | 0.45 | 0.48 | 2.4 | +0.01 (+2.13%) | 538,000 |
1 May 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.51 | 0.51 | 0.455 | 0.47 | 2.35 | -0.04 (-7.84%) | 1,002,000 |
27 Apr 2018 | HKD | 0.455 | 0.53 | 0.45 | 0.51 | 2.55 | +0.07 (+15.91%) | 3,196,000 |
26 Apr 2018 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 2.2 | +0.015 (+3.53%) | 762,000 |
25 Apr 2018 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 2.125 | 0.0 (0.0%) | 50,000 |
24 Apr 2018 | HKD | 0.38 | 0.425 | 0.38 | 0.425 | 2.125 | +0.005 (+1.19%) | 370,000 |
23 Apr 2018 | HKD | 0.38 | 0.42 | 0.38 | 0.42 | 2.1 | 0.0 (0.0%) | 540,000 |
20 Apr 2018 | HKD | 0.395 | 0.42 | 0.38 | 0.42 | 2.1 | +0.015 (+3.70%) | 558,000 |
19 Apr 2018 | HKD | 0.37 | 0.42 | 0.37 | 0.405 | 2.025 | -0.005 (-1.22%) | 34,000 |
18 Apr 2018 | HKD | 0.37 | 0.41 | 0.37 | 0.41 | 2.05 | +0.01 (+2.50%) | 100,000 |
17 Apr 2018 | HKD | 0.36 | 0.41 | 0.36 | 0.4 | 2 | +0.035 (+9.59%) | 714,000 |
16 Apr 2018 | HKD | 0.36 | 0.37 | 0.35 | 0.365 | 1.825 | -0.01 (-2.67%) | 354,000 |
13 Apr 2018 | HKD | 0.36 | 0.375 | 0.355 | 0.375 | 1.875 | +0.005 (+1.35%) | 966,800 |
12 Apr 2018 | HKD | 0.38 | 0.38 | 0.36 | 0.37 | 1.85 | -0.01 (-2.63%) | 1,838,000 |
11 Apr 2018 | HKD | 0.375 | 0.39 | 0.365 | 0.38 | 1.9 | -0.005 (-1.30%) | 1,434,000 |
10 Apr 2018 | HKD | 0.38 | 0.4 | 0.37 | 0.385 | 1.925 | +0.005 (+1.32%) | 1,478,000 |
9 Apr 2018 | HKD | 0.39 | 0.41 | 0.365 | 0.38 | 1.9 | -0.02 (-5%) | 2,756,000 |
6 Apr 2018 | HKD | 0.4 | 0.4 | 0.35 | 0.4 | 2 | 0.0 (0.0%) | 782,000 |
5 Apr 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 2 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 2 | -0.02 (-4.76%) | 92,000 |
3 Apr 2018 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 2.1 | -0.02 (-4.55%) | 402,000 |
2 Apr 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 2.2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 2.2 | 0.0 (0.0%) | 0 |