Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.405 | 0.415 | 0.355 | 0.395 | 0.395 | -0.01 (-2.47%) | 2,280,000 |
9 May 2018 | HKD | 0.465 | 0.465 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,970,000 |
8 May 2018 | HKD | 0.425 | 0.425 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 610,000 |
7 May 2018 | HKD | 0.41 | 0.44 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,855,000 |
4 May 2018 | HKD | 0.4 | 0.41 | 0.385 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,770,000 |
3 May 2018 | HKD | 0.44 | 0.44 | 0.375 | 0.415 | 0.415 | -0.015 (-3.49%) | 25,890,000 |
2 May 2018 | HKD | 0.45 | 0.455 | 0.39 | 0.43 | 0.43 | -0.03 (-6.52%) | 4,305,000 |
1 May 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.465 | 0.475 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,560,000 |
27 Apr 2018 | HKD | 0.46 | 0.475 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 6,210,000 |
26 Apr 2018 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,680,000 |
25 Apr 2018 | HKD | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 6,385,000 |
24 Apr 2018 | HKD | 0.45 | 0.485 | 0.44 | 0.475 | 0.475 | +0.02 (+4.40%) | 24,910,000 |
23 Apr 2018 | HKD | 0.5 | 0.5 | 0.45 | 0.455 | 0.455 | -0.04 (-8.08%) | 11,565,000 |
20 Apr 2018 | HKD | 0.48 | 0.495 | 0.46 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,735,000 |
19 Apr 2018 | HKD | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 14,885,000 |
18 Apr 2018 | HKD | 0.49 | 0.55 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 23,470,000 |
17 Apr 2018 | HKD | 0.5 | 0.51 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 18,240,000 |
16 Apr 2018 | HKD | 0.495 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 19,625,000 |
13 Apr 2018 | HKD | 0.49 | 0.5 | 0.445 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,980,000 |
12 Apr 2018 | HKD | 0.495 | 0.56 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,745,000 |
11 Apr 2018 | HKD | 0.495 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 935,000 |
10 Apr 2018 | HKD | 0.495 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 2,215,000 |
9 Apr 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 750,000 |
6 Apr 2018 | HKD | 0.5 | 0.52 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 4,525,000 |
5 Apr 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.52 | 0.53 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 3,270,000 |
3 Apr 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 2,735,000 |
2 Apr 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |