Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 70,000 |
28 Mar 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 960,000 |
27 Mar 2018 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.025 (+7.25%) | 890,000 |
26 Mar 2018 | HKD | 0.36 | 0.36 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 250,000 |
23 Mar 2018 | HKD | 0.35 | 0.37 | 0.255 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,200,000 |
22 Mar 2018 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 50,000 |
21 Mar 2018 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 170,000 |
20 Mar 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 210,000 |
19 Mar 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 430,000 |
16 Mar 2018 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 450,000 |
15 Mar 2018 | HKD | 0.38 | 0.38 | 0.32 | 0.34 | 0.34 | -0.06 (-15%) | 13,030,000 |
14 Mar 2018 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 480,000 |
13 Mar 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 20,000 |
12 Mar 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 600,000 |
9 Mar 2018 | HKD | 0.385 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,730,000 |
8 Mar 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 10,000 |
7 Mar 2018 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 390,000 |
6 Mar 2018 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 270,000 |
5 Mar 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 410,000 |
2 Mar 2018 | HKD | 0.435 | 0.435 | 0.4 | 0.41 | 0.41 | -0.025 (-5.75%) | 540,000 |
1 Mar 2018 | HKD | 0.395 | 0.435 | 0.395 | 0.435 | 0.435 | +0.045 (+11.54%) | 820,000 |
28 Feb 2018 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 610,000 |
27 Feb 2018 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 930,000 |
26 Feb 2018 | HKD | 0.405 | 0.415 | 0.365 | 0.39 | 0.39 | -0.02 (-4.88%) | 3,970,000 |
23 Feb 2018 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,260,000 |
22 Feb 2018 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 470,000 |
21 Feb 2018 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 180,000 |
20 Feb 2018 | HKD | 0.425 | 0.435 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,970,000 |
19 Feb 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |