Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 5.4 | +0.01 (+3.85%) | 100,846 |
16 May 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 5.2 | -0.005 (-1.89%) | 141,821 |
15 May 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 5.3 | -0.005 (-1.85%) | 128,350 |
14 May 2018 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 5.4 | -0.005 (-1.82%) | 84,050 |
11 May 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 5.5 | -0.01 (-3.51%) | 186,931 |
10 May 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 5.7 | +0.005 (+1.79%) | 107,500 |
9 May 2018 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 70,500 |
8 May 2018 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 13,600 |
7 May 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 5.6 | +0.005 (+1.82%) | 111,000 |
4 May 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 5.5 | -0.005 (-1.79%) | 41,186 |
3 May 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 5.6 | 0.0 (0.0%) | 208,500 |
2 May 2018 | HKD | 0.265 | 0.285 | 0.265 | 0.28 | 5.6 | +0.015 (+5.66%) | 222,268 |
1 May 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 5.3 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 5.3 | 0.0 (0.0%) | 62,500 |
27 Apr 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 5.3 | +0.01 (+3.92%) | 116,300 |
26 Apr 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 5.1 | -0.015 (-5.56%) | 404,625 |
25 Apr 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 5.4 | -0.01 (-3.57%) | 128,585 |
24 Apr 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 5.6 | +0.005 (+1.82%) | 71,500 |
23 Apr 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 5.5 | -0.005 (-1.79%) | 159,775 |
20 Apr 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 5.6 | -0.005 (-1.75%) | 90,500 |
19 Apr 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 5.7 | +0.005 (+1.79%) | 262,650 |
18 Apr 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 218,997 |
17 Apr 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 5.6 | -0.01 (-3.45%) | 243,081 |
16 Apr 2018 | HKD | 0.31 | 0.31 | 0.285 | 0.29 | 5.8 | -0.02 (-6.45%) | 584,500 |
13 Apr 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 6.2 | -0.005 (-1.59%) | 347,587 |
12 Apr 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 6.3 | -0.005 (-1.56%) | 77,500 |
11 Apr 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 6.4 | 0.0 (0.0%) | 63,634 |
10 Apr 2018 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 6.4 | 0.0 (0.0%) | 240,000 |
9 Apr 2018 | HKD | 0.335 | 0.335 | 0.31 | 0.32 | 6.4 | -0.01 (-3.03%) | 311,221 |
6 Apr 2018 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 6.6 | -0.005 (-1.49%) | 89,414 |