Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 13,946,000 |
8 May 2018 | HKD | 0.39 | 0.395 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 20,444,004 |
7 May 2018 | HKD | 0.375 | 0.4 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 52,668,000 |
4 May 2018 | HKD | 0.355 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 21,776,000 |
3 May 2018 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 8,126,000 |
2 May 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,200,000 |
1 May 2018 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,492,000 |
27 Apr 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 10,948,000 |
26 Apr 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 24,862,000 |
25 Apr 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 6,262,800 |
24 Apr 2018 | HKD | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 2,164,000 |
23 Apr 2018 | HKD | 0.325 | 0.36 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 27,334,000 |
20 Apr 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 5,266,500 |
19 Apr 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,616,000 |
18 Apr 2018 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 692,000 |
17 Apr 2018 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 3,108,000 |
16 Apr 2018 | HKD | 0.34 | 0.34 | 0.315 | 0.325 | 0.325 | -0.01 (-2.99%) | 13,797,000 |
13 Apr 2018 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,690,000 |
12 Apr 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,560,000 |
11 Apr 2018 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,758,000 |
10 Apr 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 3,806,000 |
9 Apr 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 12,204,000 |
6 Apr 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 15,066,000 |
5 Apr 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 22,486,000 |
3 Apr 2018 | HKD | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 7,092,000 |
2 Apr 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,410,000 |