Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.455 | 0.47 | 0.435 | 0.465 | 0.465 | +0.005 (+1.09%) | 9,328,000 |
17 May 2018 | HKD | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 12,592,000 |
16 May 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 4,664,000 |
15 May 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 6,920,000 |
14 May 2018 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 5,912,000 |
11 May 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,976,000 |
10 May 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,736,000 |
9 May 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 5,208,000 |
8 May 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,152,000 |
7 May 2018 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 7,584,000 |
4 May 2018 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 13,640,000 |
3 May 2018 | HKD | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 17,128,000 |
2 May 2018 | HKD | 0.485 | 0.55 | 0.485 | 0.54 | 0.54 | +0.055 (+11.34%) | 24,768,000 |
1 May 2018 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 10,432,000 |
27 Apr 2018 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 15,472,000 |
26 Apr 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 10,856,000 |
25 Apr 2018 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 10,872,000 |
24 Apr 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 9,352,000 |
23 Apr 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 13,728,000 |
20 Apr 2018 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 9,880,000 |
19 Apr 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 12,920,000 |
18 Apr 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 9,952,000 |
17 Apr 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 10,376,000 |
16 Apr 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 8,864,000 |
13 Apr 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 11,008,000 |
12 Apr 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 9,320,000 |
11 Apr 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 9,968,000 |
10 Apr 2018 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 10,688,000 |
9 Apr 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 9,408,000 |