Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.46 | 0.49 | 0.435 | 0.47 | 4.7 | +0.01 (+2.17%) | 3,680,000 |
28 Mar 2018 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 4.6 | -0.005 (-1.08%) | 2,460,000 |
27 Mar 2018 | HKD | 0.475 | 0.485 | 0.45 | 0.465 | 4.65 | 0.0 (0.0%) | 1,420,000 |
26 Mar 2018 | HKD | 0.47 | 0.47 | 0.43 | 0.465 | 4.65 | +0.005 (+1.09%) | 1,120,000 |
23 Mar 2018 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 4.6 | -0.01 (-2.13%) | 330,000 |
22 Mar 2018 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 4.7 | 0.0 (0.0%) | 260,000 |
21 Mar 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 4.7 | +0.005 (+1.08%) | 190,000 |
20 Mar 2018 | HKD | 0.465 | 0.485 | 0.46 | 0.465 | 4.65 | -0.005 (-1.06%) | 270,000 |
19 Mar 2018 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 4.7 | -0.01 (-2.08%) | 4,550,000 |
16 Mar 2018 | HKD | 0.49 | 0.495 | 0.465 | 0.48 | 4.8 | +0.005 (+1.05%) | 1,380,000 |
15 Mar 2018 | HKD | 0.48 | 0.52 | 0.47 | 0.475 | 4.75 | +0.01 (+2.15%) | 3,740,000 |
14 Mar 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 4.65 | -0.015 (-3.12%) | 1,440,000 |
13 Mar 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 4.8 | +0.015 (+3.23%) | 3,250,000 |
12 Mar 2018 | HKD | 0.465 | 0.47 | 0.455 | 0.465 | 4.65 | +0.01 (+2.20%) | 1,740,000 |
9 Mar 2018 | HKD | 0.47 | 0.47 | 0.445 | 0.455 | 4.55 | -0.01 (-2.15%) | 970,000 |
8 Mar 2018 | HKD | 0.475 | 0.49 | 0.455 | 0.465 | 4.65 | -0.015 (-3.12%) | 9,580,000 |
7 Mar 2018 | HKD | 0.47 | 0.49 | 0.46 | 0.48 | 4.8 | +0.01 (+2.13%) | 710,000 |
6 Mar 2018 | HKD | 0.45 | 0.49 | 0.45 | 0.47 | 4.7 | -0.01 (-2.08%) | 6,200,000 |
5 Mar 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
2 Mar 2018 | HKD | 0.48 | 0.495 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 170,000 |
1 Mar 2018 | HKD | 0.5 | 0.51 | 0.46 | 0.48 | 4.8 | -0.01 (-2.04%) | 370,000 |
28 Feb 2018 | HKD | 0.495 | 0.495 | 0.475 | 0.49 | 4.9 | 0.0 (0.0%) | 930,000 |
27 Feb 2018 | HKD | 0.495 | 0.51 | 0.48 | 0.49 | 4.9 | -0.01 (-2%) | 660,000 |
26 Feb 2018 | HKD | 0.49 | 0.53 | 0.485 | 0.5 | 5 | 0.0 (0.0%) | 860,000 |
23 Feb 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 5 | +0.02 (+4.17%) | 100,000 |
22 Feb 2018 | HKD | 0.51 | 0.51 | 0.48 | 0.48 | 4.8 | -0.02 (-4%) | 290,000 |
21 Feb 2018 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 5 | 0.0 (0.0%) | 280,000 |
20 Feb 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 5 | 0.0 (0.0%) | 570,000 |
19 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | +0.005 (+1.01%) | 0 |