Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 432,000 |
27 Mar 2018 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,212,000 |
26 Mar 2018 | HKD | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 858,000 |
23 Mar 2018 | HKD | 0.65 | 0.67 | 0.59 | 0.66 | 0.66 | +0.02 (+3.13%) | 4,039,500 |
22 Mar 2018 | HKD | 0.74 | 0.76 | 0.63 | 0.64 | 0.64 | -0.1 (-13.51%) | 6,559,000 |
21 Mar 2018 | HKD | 0.76 | 0.82 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 10,632,000 |
20 Mar 2018 | HKD | 0.76 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,450,000 |
19 Mar 2018 | HKD | 0.75 | 0.8 | 0.72 | 0.79 | 0.79 | +0.04 (+5.33%) | 6,672,000 |
16 Mar 2018 | HKD | 0.7 | 0.77 | 0.69 | 0.75 | 0.75 | +0.01 (+1.35%) | 4,842,000 |
15 Mar 2018 | HKD | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | +0.04 (+5.71%) | 3,630,000 |
14 Mar 2018 | HKD | 0.69 | 0.71 | 0.65 | 0.7 | 0.7 | -0.02 (-2.78%) | 5,904,000 |
13 Mar 2018 | HKD | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -0.05 (-6.49%) | 4,578,000 |
12 Mar 2018 | HKD | 0.74 | 0.8 | 0.74 | 0.77 | 0.77 | +0.04 (+5.48%) | 26,820,000 |
9 Mar 2018 | HKD | 0.62 | 0.74 | 0.62 | 0.73 | 0.73 | +0.11 (+17.74%) | 13,158,000 |
8 Mar 2018 | HKD | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,274,000 |
7 Mar 2018 | HKD | 0.67 | 0.68 | 0.59 | 0.61 | 0.61 | -0.05 (-7.58%) | 4,944,000 |
6 Mar 2018 | HKD | 0.66 | 0.7 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 4,446,000 |
5 Mar 2018 | HKD | 0.7 | 0.73 | 0.65 | 0.65 | 0.65 | -0.08 (-10.96%) | 5,340,000 |
2 Mar 2018 | HKD | 0.75 | 0.76 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 7,788,000 |
1 Mar 2018 | HKD | 0.78 | 0.79 | 0.72 | 0.75 | 0.75 | -0.03 (-3.85%) | 4,363,000 |
28 Feb 2018 | HKD | 0.76 | 0.82 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 5,412,000 |
27 Feb 2018 | HKD | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 7,710,000 |
26 Feb 2018 | HKD | 0.74 | 0.86 | 0.74 | 0.79 | 0.79 | +0.05 (+6.76%) | 23,466,000 |
23 Feb 2018 | HKD | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 2,772,000 |
22 Feb 2018 | HKD | 0.75 | 0.8 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 7,224,000 |
21 Feb 2018 | HKD | 0.64 | 0.77 | 0.64 | 0.75 | 0.75 | +0.09 (+13.64%) | 18,240,000 |
20 Feb 2018 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,310,000 |
19 Feb 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 2,364,000 |