Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | HKD | 0.053 | 0.053 | 0.052 | 0.052 | 0.052 | -0.001 (-1.89%) | 256,000 |
7 May 2018 | HKD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | -0.003 (-5.36%) | 924,000 |
4 May 2018 | HKD | 0.053 | 0.056 | 0.053 | 0.056 | 0.056 | +0.005 (+9.80%) | 3,508,000 |
3 May 2018 | HKD | 0.051 | 0.052 | 0.05 | 0.051 | 0.051 | -0.001 (-1.92%) | 1,824,400 |
2 May 2018 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | -0.003 (-5.45%) | 30,000 |
1 May 2018 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.049 | 0.055 | 0.049 | 0.055 | 0.055 | +0.002 (+3.77%) | 922,000 |
27 Apr 2018 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | +0.002 (+3.92%) | 24,000 |
26 Apr 2018 | HKD | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | -0.003 (-5.56%) | 1,320,800 |
25 Apr 2018 | HKD | 0.055 | 0.058 | 0.052 | 0.054 | 0.054 | -0.004 (-6.90%) | 2,062,000 |
24 Apr 2018 | HKD | 0.055 | 0.058 | 0.055 | 0.058 | 0.058 | +0.003 (+5.45%) | 2,572,800 |
23 Apr 2018 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 1,578,000 |
20 Apr 2018 | HKD | 0.054 | 0.056 | 0.054 | 0.055 | 0.055 | 0.0 (0.0%) | 1,894,800 |
19 Apr 2018 | HKD | 0.053 | 0.056 | 0.052 | 0.055 | 0.055 | -0.001 (-1.79%) | 2,229,600 |
18 Apr 2018 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 236,000 |
17 Apr 2018 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | +0.001 (+1.82%) | 552,000 |
16 Apr 2018 | HKD | 0.056 | 0.058 | 0.051 | 0.055 | 0.055 | -0.003 (-5.17%) | 2,932,000 |
13 Apr 2018 | HKD | 0.063 | 0.063 | 0.058 | 0.058 | 0.058 | -0.002 (-3.33%) | 648,000 |
12 Apr 2018 | HKD | 0.061 | 0.061 | 0.06 | 0.06 | 0.06 | -0.002 (-3.23%) | 6,230,000 |
11 Apr 2018 | HKD | 0.067 | 0.068 | 0.06 | 0.062 | 0.062 | -0.005 (-7.46%) | 4,004,000 |
10 Apr 2018 | HKD | 0.07 | 0.07 | 0.067 | 0.067 | 0.067 | -0.003 (-4.29%) | 3,580,000 |
9 Apr 2018 | HKD | 0.067 | 0.075 | 0.067 | 0.07 | 0.07 | +0.003 (+4.48%) | 3,530,000 |
6 Apr 2018 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 56,000 |
5 Apr 2018 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.07 | 0.07 | 0.067 | 0.067 | 0.067 | -0.003 (-4.29%) | 3,043,200 |
3 Apr 2018 | HKD | 0.07 | 0.071 | 0.068 | 0.07 | 0.07 | 0.0 (0.0%) | 16,634,000 |
2 Apr 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.071 | 0.073 | 0.07 | 0.07 | 0.07 | -0.003 (-4.11%) | 79,930,000 |
28 Mar 2018 | HKD | 0.073 | 0.074 | 0.071 | 0.073 | 0.073 | +0.001 (+1.39%) | 5,623,200 |