Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 0.67 | 0.77 | 0.67 | 0.76 | 0.76 | +0.1 (+15.15%) | 16,790,000 |
8 May 2018 | HKD | 0.65 | 0.7 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,920,000 |
7 May 2018 | HKD | 0.72 | 0.72 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 5,080,000 |
4 May 2018 | HKD | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 7,030,000 |
3 May 2018 | HKD | 0.59 | 0.73 | 0.59 | 0.67 | 0.67 | +0.09 (+15.52%) | 17,660,000 |
2 May 2018 | HKD | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 6,620,000 |
1 May 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,440,000 |
27 Apr 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 4,620,000 |
26 Apr 2018 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 14,660,000 |
25 Apr 2018 | HKD | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 6,390,000 |
24 Apr 2018 | HKD | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 4,290,000 |
23 Apr 2018 | HKD | 0.69 | 0.73 | 0.63 | 0.68 | 0.68 | -0.01 (-1.45%) | 5,760,000 |
20 Apr 2018 | HKD | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 10,400,000 |
19 Apr 2018 | HKD | 0.63 | 0.8 | 0.63 | 0.71 | 0.71 | +0.09 (+14.52%) | 34,640,000 |
18 Apr 2018 | HKD | 0.59 | 0.62 | 0.54 | 0.62 | 0.62 | +0.06 (+10.71%) | 5,950,000 |
17 Apr 2018 | HKD | 0.58 | 0.64 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 6,420,000 |
16 Apr 2018 | HKD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 9,880,000 |
13 Apr 2018 | HKD | 0.58 | 0.69 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 36,010,000 |
12 Apr 2018 | HKD | 0.51 | 0.59 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 23,730,000 |
11 Apr 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 2,130,000 |
10 Apr 2018 | HKD | 0.495 | 0.53 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 6,210,000 |
9 Apr 2018 | HKD | 0.49 | 0.51 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 3,910,000 |
6 Apr 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 5,750,000 |
5 Apr 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.485 | 0.53 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 9,320,000 |
3 Apr 2018 | HKD | 0.475 | 0.495 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 9,270,000 |
2 Apr 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 8,610,000 |