Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | HKD | 0.97 | 1 | 0.93 | 0.97 | 0.97 | +0.01 (+1.04%) | 6,874,000 |
6 Apr 2018 | HKD | 0.96 | 1 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 2,508,000 |
5 Apr 2018 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 1.01 | 1.03 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 4,194,000 |
3 Apr 2018 | HKD | 0.88 | 1.05 | 0.87 | 1.01 | 1.01 | +0.13 (+14.77%) | 12,248,000 |
2 Apr 2018 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.92 | 0.95 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 8,304,000 |
28 Mar 2018 | HKD | 0.95 | 1.08 | 0.87 | 0.88 | 0.88 | -0.08 (-8.33%) | 26,382,000 |
27 Mar 2018 | HKD | 1.02 | 1.19 | 0.95 | 0.96 | 0.96 | -0.06 (-5.88%) | 82,324,000 |
26 Mar 2018 | HKD | 0.88 | 1.1 | 0.82 | 1.02 | 1.02 | +0.41 (+67.21%) | 82,602,703 |
23 Mar 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
22 Mar 2018 | HKD | 0.65 | 0.65 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 774,000 |
21 Mar 2018 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 542,000 |
20 Mar 2018 | HKD | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | +0.04 (+6.56%) | 1,328,000 |
19 Mar 2018 | HKD | 0.64 | 0.7 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 1,746,000 |
16 Mar 2018 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 234,000 |
15 Mar 2018 | HKD | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 386,000 |
14 Mar 2018 | HKD | 0.65 | 0.66 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 3,354,000 |
13 Mar 2018 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 334,000 |
12 Mar 2018 | HKD | 0.68 | 0.69 | 0.6 | 0.65 | 0.65 | -0.01 (-1.52%) | 5,070,000 |
9 Mar 2018 | HKD | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,404,000 |
8 Mar 2018 | HKD | 0.71 | 0.71 | 0.64 | 0.69 | 0.69 | +0.01 (+1.47%) | 626,000 |
7 Mar 2018 | HKD | 0.69 | 0.74 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 2,151,300 |
6 Mar 2018 | HKD | 0.72 | 0.8 | 0.63 | 0.68 | 0.68 | -0.1 (-12.82%) | 13,222,000 |
5 Mar 2018 | HKD | 0.6 | 0.79 | 0.6 | 0.78 | 0.78 | +0.2 (+34.48%) | 25,625,000 |
2 Mar 2018 | HKD | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,616,000 |
1 Mar 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 418,000 |
28 Feb 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 854,000 |
27 Feb 2018 | HKD | 0.62 | 0.64 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,886,000 |