Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 43,000 |
17 May 2018 | HKD | 0.5 | 0.5 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 1,758,000 |
16 May 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 350,000 |
15 May 2018 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 703,000 |
14 May 2018 | HKD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 404,000 |
11 May 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 652,000 |
10 May 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 200,000 |
9 May 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 22,000 |
8 May 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 587,000 |
7 May 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
4 May 2018 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 78,000 |
3 May 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 10,000 |
2 May 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 482,000 |
1 May 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
30 Apr 2018 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 15,445 |
27 Apr 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
26 Apr 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 735,000 |
25 Apr 2018 | HKD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,708,000 |
24 Apr 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 293,000 |
23 Apr 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 130,000 |
20 Apr 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 472,000 |
19 Apr 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 481,000 |
18 Apr 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 2,000 |
17 Apr 2018 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.02 (+4.26%) | 91,000 |
16 Apr 2018 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 232,000 |
13 Apr 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 19,000 |
12 Apr 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 10,000 |
11 Apr 2018 | HKD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,193,000 |
10 Apr 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 799,000 |
9 Apr 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 398,000 |