Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | HKD | 0.41 | 0.54 | 0.41 | 0.51 | 0.51 | +0.105 (+25.93%) | 14,760,000 |
7 May 2018 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 905,000 |
4 May 2018 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 245,000 |
3 May 2018 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 225,000 |
2 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 345,000 |
1 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 25,000 |
27 Apr 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 730,000 |
26 Apr 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 315,000 |
25 Apr 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 235,000 |
24 Apr 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 645,000 |
23 Apr 2018 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 365,000 |
20 Apr 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 190,000 |
19 Apr 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 250,000 |
18 Apr 2018 | HKD | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,420,000 |
17 Apr 2018 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,735,000 |
16 Apr 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 395,000 |
13 Apr 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 135,000 |
12 Apr 2018 | HKD | 0.395 | 0.41 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 905,000 |
11 Apr 2018 | HKD | 0.4 | 0.41 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 325,000 |
10 Apr 2018 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 220,000 |
9 Apr 2018 | HKD | 0.405 | 0.415 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 720,000 |
6 Apr 2018 | HKD | 0.39 | 0.42 | 0.365 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,335,000 |
5 Apr 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 75,000 |
3 Apr 2018 | HKD | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 635,000 |
2 Apr 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 375,000 |
28 Mar 2018 | HKD | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,150,000 |