Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 7,522,000 |
28 Mar 2018 | HKD | 0.34 | 0.345 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 11,500,000 |
27 Mar 2018 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,920,000 |
26 Mar 2018 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 8,335,800 |
23 Mar 2018 | HKD | 0.34 | 0.345 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 81,270,000 |
22 Mar 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 10,204,000 |
21 Mar 2018 | HKD | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 13,066,000 |
20 Mar 2018 | HKD | 0.365 | 0.39 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 33,226,000 |
19 Mar 2018 | HKD | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | +0.03 (+9.09%) | 49,520,000 |
16 Mar 2018 | HKD | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 5,510,000 |
15 Mar 2018 | HKD | 0.325 | 0.335 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 5,696,000 |
14 Mar 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 8,516,200 |
13 Mar 2018 | HKD | 0.34 | 0.345 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 12,083,950 |
12 Mar 2018 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 8,620,000 |
9 Mar 2018 | HKD | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | +0.02 (+6.45%) | 20,100,000 |
8 Mar 2018 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,500,000 |
7 Mar 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 4,100,000 |
6 Mar 2018 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,212,000 |
5 Mar 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 4,471,200 |
2 Mar 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,880,000 |
1 Mar 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,450,000 |
28 Feb 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,776,418 |
27 Feb 2018 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 13,224,000 |
26 Feb 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 4,340,000 |
23 Feb 2018 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,402,370 |
22 Feb 2018 | HKD | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 7,152,000 |
21 Feb 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,950,000 |
20 Feb 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,040,000 |
19 Feb 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |