Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 291,000 |
16 Apr 2018 | HKD | 0.415 | 0.42 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 384,000 |
13 Apr 2018 | HKD | 0.39 | 0.425 | 0.39 | 0.42 | 0.42 | +0.04 (+10.53%) | 684,000 |
12 Apr 2018 | HKD | 0.38 | 0.4 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 236,000 |
11 Apr 2018 | HKD | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 116,000 |
10 Apr 2018 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 28,000 |
9 Apr 2018 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 188,000 |
6 Apr 2018 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -0.005 (-1.30%) | 372,000 |
5 Apr 2018 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.42 | 0.42 | 0.375 | 0.385 | 0.385 | -0.045 (-10.47%) | 4,696,000 |
3 Apr 2018 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,240,000 |
2 Apr 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 0 |
28 Mar 2018 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 196,000 |
27 Mar 2018 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,012,000 |
26 Mar 2018 | HKD | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 76,000 |
23 Mar 2018 | HKD | 0.405 | 0.425 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,428,000 |
22 Mar 2018 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 184,000 |
21 Mar 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 0 |
20 Mar 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
19 Mar 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 200,000 |
16 Mar 2018 | HKD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,048,000 |
15 Mar 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
14 Mar 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 68,000 |
13 Mar 2018 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 320,000 |
12 Mar 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 0 |
9 Mar 2018 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 56,000 |
8 Mar 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 0 |
7 Mar 2018 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 280,000 |