Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,972,000 |
28 May 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,748,000 |
25 May 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 3,572,000 |
24 May 2018 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 2,334,000 |
23 May 2018 | HKD | 0.29 | 0.3 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 7,022,000 |
22 May 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.305 | 0.31 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 11,374,000 |
18 May 2018 | HKD | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 3,956,000 |
17 May 2018 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 13,286,000 |
16 May 2018 | HKD | 0.315 | 0.32 | 0.25 | 0.32 | 0.32 | +0.005 (+1.59%) | 48,482,000 |
15 May 2018 | HKD | 0.33 | 0.335 | 0.3 | 0.315 | 0.315 | -0.02 (-5.97%) | 10,250,000 |
14 May 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 2,250,000 |
11 May 2018 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 10,980,000 |
10 May 2018 | HKD | 0.335 | 0.36 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 29,650,000 |
9 May 2018 | HKD | 0.325 | 0.335 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 34,296,000 |
8 May 2018 | HKD | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 6,514,000 |
7 May 2018 | HKD | 0.315 | 0.35 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 25,174,000 |
4 May 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 19,194,000 |
3 May 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 8,988,000 |
2 May 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 6,742,000 |
1 May 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 7,186,000 |
27 Apr 2018 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 14,480,000 |
26 Apr 2018 | HKD | 0.295 | 0.32 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 44,102,000 |
25 Apr 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 12,646,000 |
24 Apr 2018 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 7,130,000 |
23 Apr 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 8,546,000 |
20 Apr 2018 | HKD | 0.285 | 0.325 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 36,866,000 |
19 Apr 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 8,130,000 |
18 Apr 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 8,600,000 |