Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 6.2 | -0.005 (-1.59%) | 555,525 |
9 May 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 6.3 | +0.005 (+1.61%) | 502,505 |
8 May 2018 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 6.2 | -0.005 (-1.59%) | 646,525 |
7 May 2018 | HKD | 0.315 | 0.32 | 0.305 | 0.315 | 6.3 | +0.01 (+3.28%) | 622,550 |
4 May 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 6.1 | 0.0 (0.0%) | 506,600 |
3 May 2018 | HKD | 0.31 | 0.315 | 0.29 | 0.305 | 6.1 | -0.01 (-3.17%) | 883,575 |
2 May 2018 | HKD | 0.325 | 0.33 | 0.31 | 0.315 | 6.3 | -0.015 (-4.55%) | 760,280 |
1 May 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 6.6 | +0.005 (+1.54%) | 0 |
30 Apr 2018 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 6.5 | +0.005 (+1.56%) | 497,050 |
27 Apr 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 6.4 | +0.005 (+1.59%) | 509,400 |
26 Apr 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 6.3 | 0.0 (0.0%) | 710,850 |
25 Apr 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 6.3 | -0.005 (-1.56%) | 714,000 |
24 Apr 2018 | HKD | 0.325 | 0.33 | 0.31 | 0.32 | 6.4 | -0.005 (-1.54%) | 711,425 |
23 Apr 2018 | HKD | 0.33 | 0.335 | 0.32 | 0.325 | 6.5 | -0.005 (-1.52%) | 1,039,500 |
20 Apr 2018 | HKD | 0.335 | 0.335 | 0.32 | 0.33 | 6.6 | -0.005 (-1.49%) | 507,650 |
19 Apr 2018 | HKD | 0.34 | 0.34 | 0.325 | 0.335 | 6.7 | 0.0 (0.0%) | 561,400 |
18 Apr 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 6.7 | -0.01 (-2.90%) | 709,740 |
17 Apr 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 6.9 | -0.01 (-2.82%) | 527,500 |
16 Apr 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 7.1 | +0.01 (+2.90%) | 768,900 |
13 Apr 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 6.9 | -0.005 (-1.43%) | 746,650 |
12 Apr 2018 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 7 | 0.0 (0.0%) | 522,000 |
11 Apr 2018 | HKD | 0.365 | 0.37 | 0.345 | 0.35 | 7 | -0.02 (-5.41%) | 591,000 |
10 Apr 2018 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 7.4 | +0.005 (+1.37%) | 531,000 |
9 Apr 2018 | HKD | 0.365 | 0.365 | 0.355 | 0.365 | 7.3 | 0.0 (0.0%) | 578,000 |
6 Apr 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.365 | 7.3 | +0.005 (+1.39%) | 560,025 |
5 Apr 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.35 | 0.365 | 0.345 | 0.36 | 7.2 | +0.01 (+2.86%) | 825,500 |
3 Apr 2018 | HKD | 0.35 | 0.355 | 0.32 | 0.35 | 7 | -0.01 (-2.78%) | 754,500 |
2 Apr 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.2 | +0.005 (+1.41%) | 0 |