Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 424,000 |
9 May 2018 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 56,000 |
8 May 2018 | HKD | 0.67 | 0.68 | 0.62 | 0.66 | 0.66 | -0.01 (-1.49%) | 968,000 |
7 May 2018 | HKD | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,302,200 |
4 May 2018 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 112,000 |
3 May 2018 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 488,000 |
2 May 2018 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 488,000 |
1 May 2018 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 184,000 |
27 Apr 2018 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 472,600 |
26 Apr 2018 | HKD | 0.67 | 0.67 | 0.61 | 0.64 | 0.64 | -0.03 (-4.48%) | 4,913,000 |
25 Apr 2018 | HKD | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -0.05 (-6.94%) | 4,720,000 |
24 Apr 2018 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 469,000 |
23 Apr 2018 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 536,000 |
20 Apr 2018 | HKD | 0.74 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 704,000 |
19 Apr 2018 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 680,000 |
18 Apr 2018 | HKD | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 3,288,000 |
17 Apr 2018 | HKD | 0.76 | 0.76 | 0.7 | 0.72 | 0.72 | -0.07 (-8.86%) | 2,984,000 |
16 Apr 2018 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,961,000 |
13 Apr 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 88,000 |
12 Apr 2018 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 432,000 |
11 Apr 2018 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 5,520,000 |
10 Apr 2018 | HKD | 0.75 | 0.82 | 0.75 | 0.8 | 0.8 | +0.06 (+8.11%) | 2,306,200 |
9 Apr 2018 | HKD | 0.69 | 0.76 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 6,754,000 |
6 Apr 2018 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 4,346,000 |
5 Apr 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,688,000 |
3 Apr 2018 | HKD | 0.72 | 0.73 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,690,000 |
2 Apr 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |