Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 3.55 | +0.005 (+1.43%) | 896,000 |
18 May 2018 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 3.5 | 0.0 (0.0%) | 2,392,000 |
17 May 2018 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 3.5 | -0.005 (-1.41%) | 900,000 |
16 May 2018 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 3.55 | -0.005 (-1.39%) | 3,934,000 |
15 May 2018 | HKD | 0.355 | 0.37 | 0.355 | 0.36 | 3.6 | 0.0 (0.0%) | 6,482,000 |
14 May 2018 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 3.6 | -0.01 (-2.70%) | 4,890,000 |
11 May 2018 | HKD | 0.36 | 0.375 | 0.355 | 0.37 | 3.7 | +0.015 (+4.23%) | 5,958,000 |
10 May 2018 | HKD | 0.365 | 0.37 | 0.345 | 0.355 | 3.55 | -0.015 (-4.05%) | 3,936,000 |
9 May 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 3.7 | -0.005 (-1.33%) | 5,480,000 |
8 May 2018 | HKD | 0.365 | 0.38 | 0.355 | 0.375 | 3.75 | +0.03 (+8.70%) | 8,750,000 |
7 May 2018 | HKD | 0.3 | 0.365 | 0.295 | 0.345 | 3.45 | +0.045 (+15%) | 6,480,000 |
4 May 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 2,372,000 |
3 May 2018 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 2,726,000 |
2 May 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 1,856,000 |
1 May 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 3 | 0.0 (0.0%) | 2,442,000 |
27 Apr 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 900,000 |
26 Apr 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 3 | +0.005 (+1.69%) | 2,538,000 |
25 Apr 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 2.95 | -0.01 (-3.28%) | 1,052,000 |
24 Apr 2018 | HKD | 0.305 | 0.31 | 0.295 | 0.305 | 3.05 | -0.005 (-1.61%) | 1,890,000 |
23 Apr 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | +0.01 (+3.33%) | 1,554,000 |
20 Apr 2018 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 3 | -0.01 (-3.23%) | 1,828,000 |
19 Apr 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 968,000 |
18 Apr 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 3.1 | -0.005 (-1.59%) | 1,964,000 |
17 Apr 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 3.15 | 0.0 (0.0%) | 1,372,000 |
16 Apr 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 3.15 | +0.005 (+1.61%) | 1,948,100 |
13 Apr 2018 | HKD | 0.325 | 0.325 | 0.3 | 0.31 | 3.1 | -0.015 (-4.62%) | 1,496,000 |
12 Apr 2018 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 3.25 | +0.005 (+1.56%) | 1,601,800 |
11 Apr 2018 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 3.2 | -0.005 (-1.54%) | 1,076,040 |
10 Apr 2018 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 3.25 | -0.01 (-2.99%) | 2,402,000 |