Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 3.35 | +0.01 (+3.08%) | 120,000 |
9 May 2018 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 3.25 | -0.015 (-4.41%) | 320,000 |
8 May 2018 | HKD | 0.335 | 0.35 | 0.335 | 0.34 | 3.4 | -0.03 (-8.11%) | 670,000 |
7 May 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 0 |
4 May 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | +0.01 (+2.78%) | 100,000 |
3 May 2018 | HKD | 0.33 | 0.36 | 0.33 | 0.36 | 3.6 | -0.03 (-7.69%) | 50,000 |
2 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
1 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.35 | 0.395 | 0.32 | 0.39 | 3.9 | +0.065 (+20%) | 330,000 |
27 Apr 2018 | HKD | 0.39 | 0.39 | 0.305 | 0.325 | 3.25 | -0.035 (-9.72%) | 1,130,000 |
26 Apr 2018 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 3.6 | -0.03 (-7.69%) | 200,000 |
25 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
24 Apr 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 3.9 | +0.015 (+4%) | 50,000 |
23 Apr 2018 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 3.75 | -0.01 (-2.60%) | 190,000 |
20 Apr 2018 | HKD | 0.41 | 0.41 | 0.385 | 0.385 | 3.85 | +0.005 (+1.32%) | 470,000 |
19 Apr 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 240,000 |
18 Apr 2018 | HKD | 0.375 | 0.395 | 0.355 | 0.38 | 3.8 | -0.01 (-2.56%) | 370,000 |
17 Apr 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 3.9 | -0.01 (-2.50%) | 200,000 |
16 Apr 2018 | HKD | 0.435 | 0.435 | 0.39 | 0.4 | 4 | -0.04 (-9.09%) | 1,400,000 |
13 Apr 2018 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 4.4 | 0.0 (0.0%) | 200,000 |
12 Apr 2018 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 4.4 | -0.01 (-2.22%) | 150,000 |
11 Apr 2018 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 4.5 | 0.0 (0.0%) | 1,270,000 |
10 Apr 2018 | HKD | 0.485 | 0.485 | 0.44 | 0.45 | 4.5 | +0.005 (+1.12%) | 270,000 |
9 Apr 2018 | HKD | 0.45 | 0.46 | 0.44 | 0.445 | 4.45 | -0.005 (-1.11%) | 310,000 |
6 Apr 2018 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 4.5 | -0.02 (-4.26%) | 260,000 |
5 Apr 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | +0.005 (+1.08%) | 0 |
4 Apr 2018 | HKD | 0.475 | 0.475 | 0.45 | 0.465 | 4.65 | +0.005 (+1.09%) | 2,010,000 |
3 Apr 2018 | HKD | 0.46 | 0.46 | 0.445 | 0.46 | 4.6 | -0.01 (-2.13%) | 340,000 |
2 Apr 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |