Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 0.2893 | -0.005 (-1.64%) | 549,630 |
17 May 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2941 | 0.0 (0.0%) | 10,370 |
16 May 2018 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.2941 | -0.015 (-4.69%) | 689,630 |
15 May 2018 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.3086 | +0.01 (+3.23%) | 539,259 |
14 May 2018 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.2989 | +0.01 (+3.33%) | 3,987,407 |
11 May 2018 | HKD | 0.285 | 0.32 | 0.285 | 0.3 | 0.2893 | 0.0 (0.0%) | 2,288,741 |
10 May 2018 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.2893 | +0.005 (+1.69%) | 406,519 |
9 May 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.2845 | 0.0 (0.0%) | 1,301,481 |
8 May 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.2845 | +0.005 (+1.72%) | 348,444 |
7 May 2018 | HKD | 0.275 | 0.305 | 0.275 | 0.29 | 0.2796 | +0.015 (+5.45%) | 4,122,222 |
4 May 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2652 | 0.0 (0.0%) | 0 |
3 May 2018 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.2652 | +0.005 (+1.85%) | 41,481 |
2 May 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2604 | -0.005 (-1.82%) | 108,889 |
1 May 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2652 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.2652 | +0.005 (+1.85%) | 124,444 |
27 Apr 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2604 | -0.005 (-1.82%) | 25,926 |
26 Apr 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.2652 | +0.005 (+1.85%) | 749,259 |
25 Apr 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2604 | 0.0 (0.0%) | 207,407 |
24 Apr 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2604 | 0.0 (0.0%) | 0 |
23 Apr 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.2604 | -0.005 (-1.82%) | 259,259 |
20 Apr 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.2652 | +0.01 (+3.77%) | 124,444 |
19 Apr 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2555 | -0.005 (-1.85%) | 222,963 |
18 Apr 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.2604 | +0.005 (+1.89%) | 165,926 |
17 Apr 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.2555 | -0.005 (-1.85%) | 150,370 |
16 Apr 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.2604 | -0.01 (-3.57%) | 313,704 |
13 Apr 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.0 (0.0%) | 10,370 |
12 Apr 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.005 (-1.75%) | 1,545,185 |
11 Apr 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.2748 | 0.0 (0.0%) | 471,852 |
10 Apr 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.2748 | 0.0 (0.0%) | 0 |
9 Apr 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.2748 | +0.005 (+1.79%) | 528,889 |