Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Mar 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 620,000 |
26 Mar 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 890,000 |
23 Mar 2018 | HKD | 0.44 | 0.44 | 0.4 | 0.415 | 0.415 | -0.04 (-8.79%) | 1,460,000 |
22 Mar 2018 | HKD | 0.49 | 0.49 | 0.445 | 0.455 | 0.455 | -0.04 (-8.08%) | 1,790,000 |
21 Mar 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 990,000 |
20 Mar 2018 | HKD | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,435,000 |
19 Mar 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,000,000 |
16 Mar 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 680,000 |
15 Mar 2018 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,665,000 |
14 Mar 2018 | HKD | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,575,000 |
13 Mar 2018 | HKD | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,090,000 |
12 Mar 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,250,000 |
9 Mar 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 440,000 |
8 Mar 2018 | HKD | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 660,000 |
7 Mar 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 960,000 |
6 Mar 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 505,000 |
5 Mar 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 1,090,000 |
2 Mar 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 570,000 |
1 Mar 2018 | HKD | 0.63 | 0.65 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 1,435,000 |
28 Feb 2018 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,410,000 |
27 Feb 2018 | HKD | 0.67 | 0.69 | 0.61 | 0.66 | 0.66 | 0.0 (0.0%) | 2,060,000 |
26 Feb 2018 | HKD | 0.71 | 0.73 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,485,000 |
23 Feb 2018 | HKD | 0.67 | 0.74 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 5,705,000 |
22 Feb 2018 | HKD | 0.63 | 0.74 | 0.61 | 0.67 | 0.67 | +0.06 (+9.84%) | 19,015,000 |
21 Feb 2018 | HKD | 0.56 | 0.64 | 0.56 | 0.61 | 0.61 | +0.04 (+7.02%) | 6,345,000 |
20 Feb 2018 | HKD | 0.6 | 0.61 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 3,480,000 |
19 Feb 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |