Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | HKD | 0.073 | 0.075 | 0.073 | 0.075 | 1.2 | +0.002 (+2.74%) | 1,460,000 |
18 Apr 2018 | HKD | 0.072 | 0.074 | 0.072 | 0.073 | 1.168 | +0.001 (+1.39%) | 380,000 |
17 Apr 2018 | HKD | 0.076 | 0.076 | 0.071 | 0.072 | 1.152 | -0.004 (-5.26%) | 10,345,027 |
16 Apr 2018 | HKD | 0.076 | 0.076 | 0.075 | 0.076 | 1.216 | +0.001 (+1.33%) | 3,060,000 |
13 Apr 2018 | HKD | 0.077 | 0.077 | 0.075 | 0.075 | 1.2 | 0.0 (0.0%) | 2,140,000 |
12 Apr 2018 | HKD | 0.077 | 0.077 | 0.075 | 0.075 | 1.2 | 0.0 (0.0%) | 1,820,000 |
11 Apr 2018 | HKD | 0.076 | 0.076 | 0.072 | 0.075 | 1.2 | 0.0 (0.0%) | 9,500,000 |
10 Apr 2018 | HKD | 0.073 | 0.075 | 0.072 | 0.075 | 1.2 | +0.004 (+5.63%) | 6,180,000 |
9 Apr 2018 | HKD | 0.068 | 0.071 | 0.067 | 0.071 | 1.136 | +0.001 (+1.43%) | 6,700,000 |
6 Apr 2018 | HKD | 0.068 | 0.073 | 0.068 | 0.07 | 1.12 | 0.0 (0.0%) | 880,000 |
5 Apr 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.12 | +0.001 (+1.45%) | 0 |
4 Apr 2018 | HKD | 0.069 | 0.071 | 0.069 | 0.069 | 1.104 | +0.001 (+1.47%) | 2,140,000 |
3 Apr 2018 | HKD | 0.067 | 0.077 | 0.066 | 0.068 | 1.088 | -0.002 (-2.86%) | 31,680,000 |
2 Apr 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.12 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.12 | +0.001 (+1.45%) | 0 |
29 Mar 2018 | HKD | 0.073 | 0.073 | 0.066 | 0.069 | 1.104 | -0.005 (-6.76%) | 47,065,000 |
28 Mar 2018 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 1.184 | -0.002 (-2.63%) | 3,620,768 |
27 Mar 2018 | HKD | 0.079 | 0.079 | 0.074 | 0.076 | 1.216 | -0.003 (-3.80%) | 3,880,000 |
26 Mar 2018 | HKD | 0.071 | 0.079 | 0.071 | 0.079 | 1.264 | +0.005 (+6.76%) | 6,940,000 |
23 Mar 2018 | HKD | 0.074 | 0.075 | 0.07 | 0.074 | 1.184 | -0.001 (-1.33%) | 10,360,000 |
22 Mar 2018 | HKD | 0.076 | 0.076 | 0.074 | 0.075 | 1.2 | -0.001 (-1.32%) | 4,090,000 |
21 Mar 2018 | HKD | 0.076 | 0.077 | 0.076 | 0.076 | 1.216 | 0.0 (0.0%) | 3,520,000 |
20 Mar 2018 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 1.216 | +0.002 (+2.70%) | 7,360,000 |
19 Mar 2018 | HKD | 0.074 | 0.076 | 0.074 | 0.074 | 1.184 | -0.002 (-2.63%) | 1,740,000 |
16 Mar 2018 | HKD | 0.076 | 0.076 | 0.075 | 0.076 | 1.216 | 0.0 (0.0%) | 2,880,000 |
15 Mar 2018 | HKD | 0.076 | 0.076 | 0.074 | 0.076 | 1.216 | 0.0 (0.0%) | 14,200,000 |
14 Mar 2018 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 1.216 | 0.0 (0.0%) | 200,000 |
13 Mar 2018 | HKD | 0.074 | 0.076 | 0.074 | 0.076 | 1.216 | +0.001 (+1.33%) | 4,780,000 |
12 Mar 2018 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 1.2 | 0.0 (0.0%) | 240,000 |
9 Mar 2018 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 1.2 | 0.0 (0.0%) | 9,210,000 |