Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 7,970,000 |
27 Mar 2018 | HKD | 0.51 | 0.52 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 7,700,000 |
26 Mar 2018 | HKD | 0.47 | 0.53 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 15,700,000 |
23 Mar 2018 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 5,110,000 |
22 Mar 2018 | HKD | 0.475 | 0.51 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 11,200,000 |
21 Mar 2018 | HKD | 0.475 | 0.485 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 4,860,000 |
20 Mar 2018 | HKD | 0.435 | 0.495 | 0.42 | 0.475 | 0.475 | +0.04 (+9.20%) | 20,240,000 |
19 Mar 2018 | HKD | 0.455 | 0.455 | 0.42 | 0.435 | 0.435 | -0.025 (-5.43%) | 15,160,000 |
16 Mar 2018 | HKD | 0.49 | 0.5 | 0.46 | 0.46 | 0.46 | -0.04 (-8%) | 8,450,000 |
15 Mar 2018 | HKD | 0.45 | 0.51 | 0.45 | 0.5 | 0.5 | +0.06 (+13.64%) | 13,340,000 |
14 Mar 2018 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 4,810,000 |
13 Mar 2018 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 4,840,000 |
12 Mar 2018 | HKD | 0.435 | 0.45 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 13,090,000 |
9 Mar 2018 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 9,090,000 |
8 Mar 2018 | HKD | 0.435 | 0.455 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,520,000 |
7 Mar 2018 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 680,000 |
6 Mar 2018 | HKD | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,070,000 |
5 Mar 2018 | HKD | 0.435 | 0.46 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 3,950,000 |
2 Mar 2018 | HKD | 0.455 | 0.46 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,070,000 |
1 Mar 2018 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 540,000 |
28 Feb 2018 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,020,000 |
27 Feb 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 3,320,000 |
26 Feb 2018 | HKD | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 3,360,000 |
23 Feb 2018 | HKD | 0.53 | 0.53 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 7,200,000 |
22 Feb 2018 | HKD | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 5,640,000 |
21 Feb 2018 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 5,430,000 |
20 Feb 2018 | HKD | 0.5 | 0.55 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 13,740,000 |
19 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
15 Feb 2018 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 3,670,000 |