Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 80,000 |
28 May 2018 | HKD | 0.44 | 0.465 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 112,000 |
25 May 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,000 |
24 May 2018 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 130,900 |
23 May 2018 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 144,000 |
22 May 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 536,000 |
18 May 2018 | HKD | 0.45 | 0.495 | 0.445 | 0.45 | 0.45 | +0.02 (+4.65%) | 836,000 |
17 May 2018 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 540,000 |
16 May 2018 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 116,000 |
15 May 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
14 May 2018 | HKD | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | -0.015 (-3.30%) | 176,000 |
11 May 2018 | HKD | 0.475 | 0.475 | 0.43 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,520,000 |
10 May 2018 | HKD | 0.43 | 0.5 | 0.43 | 0.45 | 0.45 | +0.03 (+7.14%) | 2,044,000 |
9 May 2018 | HKD | 0.425 | 0.425 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 187,150 |
8 May 2018 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 144,000 |
7 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 0 |
4 May 2018 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 32,005 |
3 May 2018 | HKD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.03 (+7.69%) | 180,000 |
2 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 12,000 |
1 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 60,000 |
26 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
25 Apr 2018 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,388,000 |
24 Apr 2018 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 284,000 |
23 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
20 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
19 Apr 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 60,000 |
18 Apr 2018 | HKD | 0.41 | 0.415 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 1,088,000 |