Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | HKD | 0.41 | 0.45 | 0.385 | 0.42 | 0.42 | +0.01 (+2.44%) | 5,137,000 |
11 Apr 2018 | HKD | 0.395 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 4,259,000 |
10 Apr 2018 | HKD | 0.36 | 0.42 | 0.36 | 0.4 | 0.4 | +0.03 (+8.11%) | 1,867,189 |
9 Apr 2018 | HKD | 0.36 | 0.375 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,100,000 |
6 Apr 2018 | HKD | 0.37 | 0.385 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 667,000 |
5 Apr 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.385 | 0.39 | 0.355 | 0.375 | 0.375 | -0.01 (-2.60%) | 690,000 |
3 Apr 2018 | HKD | 0.375 | 0.4 | 0.37 | 0.385 | 0.385 | -0.025 (-6.10%) | 150,000 |
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 | 0.39 | 0.41 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 641,000 |
28 Mar 2018 | HKD | 0.4 | 0.42 | 0.335 | 0.4 | 0.4 | -0.025 (-5.88%) | 3,734,500 |
27 Mar 2018 | HKD | 0.49 | 0.56 | 0.405 | 0.425 | 0.425 | -0.055 (-11.46%) | 14,583,000 |
26 Mar 2018 | HKD | 0.3 | 0.6 | 0.3 | 0.48 | 0.48 | +0.18 (+60%) | 16,169,000 |
23 Mar 2018 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.025 (-7.69%) | 540,000 |
22 Mar 2018 | HKD | 0.29 | 0.34 | 0.29 | 0.325 | 0.325 | +0.045 (+16.07%) | 1,043,000 |
21 Mar 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 60,000 |
20 Mar 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 40,000 |
19 Mar 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
16 Mar 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 29,000 |
15 Mar 2018 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 75,000 |
14 Mar 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 300,000 |
13 Mar 2018 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 491,000 |
12 Mar 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.02 (+7.14%) | 380,000 |
9 Mar 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 180,000 |
8 Mar 2018 | HKD | 0.26 | 0.275 | 0.25 | 0.275 | 0.275 | +0.005 (+1.85%) | 6,176,000 |
7 Mar 2018 | HKD | 0.265 | 0.275 | 0.23 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,728,000 |
6 Mar 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 110,000 |
5 Mar 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 100,000 |
2 Mar 2018 | HKD | 0.26 | 0.275 | 0.255 | 0.275 | 0.275 | +0.005 (+1.85%) | 280,000 |