Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 5,900,000 |
28 Mar 2018 | HKD | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 13,910,000 |
27 Mar 2018 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,405,000 |
26 Mar 2018 | HKD | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -0.05 (-8.62%) | 6,235,000 |
23 Mar 2018 | HKD | 0.51 | 0.59 | 0.5 | 0.58 | 0.58 | 0.0 (0.0%) | 8,375,000 |
22 Mar 2018 | HKD | 0.65 | 0.66 | 0.55 | 0.58 | 0.58 | -0.08 (-12.12%) | 32,545,000 |
21 Mar 2018 | HKD | 0.62 | 0.67 | 0.54 | 0.66 | 0.66 | +0.02 (+3.13%) | 42,598,000 |
20 Mar 2018 | HKD | 0.49 | 0.66 | 0.48 | 0.64 | 0.64 | +0.14 (+28.00%) | 6,055,000 |
19 Mar 2018 | HKD | 0.53 | 0.55 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 8,800,000 |
16 Mar 2018 | HKD | 0.5 | 0.59 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 14,435,000 |
15 Mar 2018 | HKD | 0.52 | 0.53 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,995,000 |
14 Mar 2018 | HKD | 0.54 | 0.55 | 0.495 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,975,000 |
13 Mar 2018 | HKD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 1,425,000 |
12 Mar 2018 | HKD | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,580,000 |
9 Mar 2018 | HKD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 4,895,000 |
8 Mar 2018 | HKD | 0.56 | 0.56 | 0.5 | 0.55 | 0.55 | 0.0 (0.0%) | 5,380,000 |
7 Mar 2018 | HKD | 0.55 | 0.56 | 0.51 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,435,890 |
6 Mar 2018 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 575,000 |
5 Mar 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 660,000 |
2 Mar 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 500,000 |
1 Mar 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 375,000 |
28 Feb 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 165,000 |
27 Feb 2018 | HKD | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 720,000 |
26 Feb 2018 | HKD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 515,000 |
23 Feb 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 350,000 |
22 Feb 2018 | HKD | 0.58 | 0.58 | 0.5 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,350,000 |
21 Feb 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 350,000 |
20 Feb 2018 | HKD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 30,925,000 |
19 Feb 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |