Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 0.49 | 0.5 | 0.475 | 0.495 | 9.739 | 0.0 (0.0%) | 150,000 |
16 May 2018 | HKD | 0.495 | 0.5 | 0.465 | 0.495 | 9.739 | 0.0 (0.0%) | 469,000 |
15 May 2018 | HKD | 0.445 | 0.495 | 0.445 | 0.495 | 9.739 | 0.0 (0.0%) | 227,000 |
14 May 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 9.739 | 0.0 (0.0%) | 1,000 |
11 May 2018 | HKD | 0.49 | 0.5 | 0.43 | 0.495 | 9.739 | 0.0 (0.0%) | 169,000 |
10 May 2018 | HKD | 0.45 | 0.495 | 0.45 | 0.495 | 9.739 | 0.0 (0.0%) | 7,000 |
9 May 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 9.739 | 0.0 (0.0%) | 138,000 |
8 May 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 9.739 | 0.0 (0.0%) | 2,000 |
7 May 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 9.739 | +0.005 (+1.02%) | 157,000 |
4 May 2018 | HKD | 0.44 | 0.49 | 0.44 | 0.49 | 9.6407 | 0.0 (0.0%) | 103,000 |
3 May 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 9.6407 | 0.0 (0.0%) | 1,000 |
2 May 2018 | HKD | 0.485 | 0.49 | 0.435 | 0.49 | 9.6407 | 0.0 (0.0%) | 208,000 |
1 May 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 9.6407 | +0.005 (+1.03%) | 0 |
30 Apr 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 9.5423 | 0.0 (0.0%) | 7,000 |
27 Apr 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 9.5423 | +0.01 (+2.11%) | 3,000 |
26 Apr 2018 | HKD | 0.48 | 0.48 | 0.455 | 0.475 | 9.3455 | -0.02 (-4.04%) | 212,000 |
25 Apr 2018 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 9.739 | +0.015 (+3.13%) | 30,000 |
24 Apr 2018 | HKD | 0.455 | 0.49 | 0.445 | 0.48 | 9.4439 | -0.02 (-4%) | 291,000 |
23 Apr 2018 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 9.8374 | +0.01 (+2.04%) | 249,000 |
20 Apr 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 9.6407 | 0.0 (0.0%) | 6,000 |
19 Apr 2018 | HKD | 0.465 | 0.49 | 0.435 | 0.49 | 9.6407 | +0.02 (+4.26%) | 740,000 |
18 Apr 2018 | HKD | 0.475 | 0.48 | 0.44 | 0.47 | 9.2472 | -0.015 (-3.09%) | 165,000 |
17 Apr 2018 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 9.5423 | -0.005 (-1.02%) | 15,000 |
16 Apr 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.49 | 9.6407 | +0.03 (+6.52%) | 198,000 |
13 Apr 2018 | HKD | 0.465 | 0.49 | 0.35 | 0.46 | 9.0504 | -0.005 (-1.08%) | 13,968,000 |
12 Apr 2018 | HKD | 0.51 | 0.53 | 0.465 | 0.465 | 9.1488 | -0.075 (-13.89%) | 546,000 |
11 Apr 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 10.6244 | -0.03 (-5.26%) | 601,000 |
10 Apr 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 11.2146 | 0.0 (0.0%) | 0 |
9 Apr 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 11.2146 | -0.03 (-5%) | 302,000 |
6 Apr 2018 | HKD | 0.56 | 0.6 | 0.55 | 0.6 | 11.8049 | 0.0 (0.0%) | 588,000 |