Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 0.39 | 0.41 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 566,000 |
23 May 2018 | HKD | 0.38 | 0.405 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 630,000 |
22 May 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 240,000 |
18 May 2018 | HKD | 0.38 | 0.405 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,420,000 |
17 May 2018 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 120,000 |
16 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
15 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 60,000 |
14 May 2018 | HKD | 0.385 | 0.435 | 0.38 | 0.425 | 0.425 | +0.035 (+8.97%) | 323,000 |
11 May 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 30,000 |
10 May 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.395 | 0.395 | -0.01 (-2.47%) | 241,000 |
9 May 2018 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | -0.015 (-3.57%) | 401,000 |
8 May 2018 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 73,000 |
7 May 2018 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 353,000 |
4 May 2018 | HKD | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | +0.025 (+6.02%) | 1,394,500 |
3 May 2018 | HKD | 0.395 | 0.45 | 0.38 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,432,000 |
2 May 2018 | HKD | 0.4 | 0.4 | 0.365 | 0.4 | 0.4 | 0.0 (0.0%) | 280,000 |
1 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 193,500 |
27 Apr 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 194,000 |
26 Apr 2018 | HKD | 0.4 | 0.4 | 0.365 | 0.4 | 0.4 | 0.0 (0.0%) | 1,106,000 |
25 Apr 2018 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 190,000 |
24 Apr 2018 | HKD | 0.385 | 0.4 | 0.375 | 0.4 | 0.4 | +0.015 (+3.90%) | 693,000 |
23 Apr 2018 | HKD | 0.385 | 0.4 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 360,000 |
20 Apr 2018 | HKD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 200,000 |
19 Apr 2018 | HKD | 0.375 | 0.445 | 0.37 | 0.4 | 0.4 | +0.015 (+3.90%) | 225,000 |
18 Apr 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 192,000 |
17 Apr 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 960,000 |
16 Apr 2018 | HKD | 0.43 | 0.455 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 733,000 |
13 Apr 2018 | HKD | 0.395 | 0.44 | 0.39 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,489,000 |