Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.4 | 0.44 | 0.4 | 0.44 | 2.2 | +0.02 (+4.76%) | 146,000 |
28 Mar 2018 | HKD | 0.395 | 0.42 | 0.39 | 0.42 | 2.1 | 0.0 (0.0%) | 466,000 |
27 Mar 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 2.1 | -0.01 (-2.33%) | 90,000 |
26 Mar 2018 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 2.15 | +0.02 (+4.88%) | 78,000 |
23 Mar 2018 | HKD | 0.38 | 0.41 | 0.38 | 0.41 | 2.05 | -0.01 (-2.38%) | 1,178,000 |
22 Mar 2018 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 2.1 | -0.02 (-4.55%) | 1,038,000 |
21 Mar 2018 | HKD | 0.46 | 0.46 | 0.42 | 0.44 | 2.2 | -0.035 (-7.37%) | 1,146,000 |
20 Mar 2018 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 2.375 | 0.0 (0.0%) | 310,000 |
19 Mar 2018 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 2.375 | -0.02 (-4.04%) | 504,000 |
16 Mar 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 2.475 | +0.01 (+2.06%) | 572,000 |
15 Mar 2018 | HKD | 0.465 | 0.485 | 0.465 | 0.485 | 2.425 | +0.02 (+4.30%) | 390,000 |
14 Mar 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 2.325 | -0.005 (-1.06%) | 440,000 |
13 Mar 2018 | HKD | 0.465 | 0.475 | 0.455 | 0.47 | 2.35 | 0.0 (0.0%) | 1,048,000 |
12 Mar 2018 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 2.35 | +0.015 (+3.30%) | 1,664,000 |
9 Mar 2018 | HKD | 0.475 | 0.475 | 0.455 | 0.455 | 2.275 | -0.035 (-7.14%) | 1,718,000 |
8 Mar 2018 | HKD | 0.48 | 0.495 | 0.465 | 0.49 | 2.45 | +0.01 (+2.08%) | 1,870,000 |
7 Mar 2018 | HKD | 0.48 | 0.485 | 0.465 | 0.48 | 2.4 | -0.01 (-2.04%) | 854,000 |
6 Mar 2018 | HKD | 0.5 | 0.51 | 0.46 | 0.49 | 2.45 | -0.01 (-2%) | 3,044,000 |
5 Mar 2018 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 2.5 | +0.01 (+2.04%) | 2,186,000 |
2 Mar 2018 | HKD | 0.5 | 0.51 | 0.48 | 0.49 | 2.45 | -0.01 (-2%) | 10,496,000 |
1 Mar 2018 | HKD | 0.45 | 0.55 | 0.45 | 0.5 | 2.5 | +0.05 (+11.11%) | 23,796,000 |
28 Feb 2018 | HKD | 0.475 | 0.475 | 0.435 | 0.45 | 2.25 | -0.025 (-5.26%) | 2,076,000 |
27 Feb 2018 | HKD | 0.395 | 0.53 | 0.395 | 0.475 | 2.375 | +0.08 (+20.25%) | 10,569,400 |
26 Feb 2018 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 1.975 | 0.0 (0.0%) | 8,132,000 |
23 Feb 2018 | HKD | 0.38 | 0.405 | 0.38 | 0.395 | 1.975 | +0.005 (+1.28%) | 2,530,000 |
22 Feb 2018 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 1.95 | +0.01 (+2.63%) | 8,526,000 |
21 Feb 2018 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 1.9 | 0.0 (0.0%) | 470,000 |
20 Feb 2018 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 1.9 | -0.005 (-1.30%) | 112,000 |
19 Feb 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 1.925 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 1.925 | 0.0 (0.0%) | 0 |