Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 1.6526 | 0.0 (0.0%) | 60,994 |
14 May 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 1.6526 | +0.005 (+1.41%) | 2,178 |
11 May 2018 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 1.6297 | -0.02 (-5.33%) | 37,032 |
10 May 2018 | HKD | 0.365 | 0.38 | 0.365 | 0.375 | 1.7215 | +0.01 (+2.74%) | 28,318 |
9 May 2018 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 1.6756 | 0.0 (0.0%) | 84,955 |
8 May 2018 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 1.6756 | -0.025 (-6.41%) | 63,172 |
7 May 2018 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 1.7904 | 0.0 (0.0%) | 17,427 |
4 May 2018 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 1.7904 | -0.02 (-4.88%) | 124,166 |
3 May 2018 | HKD | 0.39 | 0.42 | 0.39 | 0.41 | 1.8822 | +0.025 (+6.49%) | 34,854 |
2 May 2018 | HKD | 0.42 | 0.44 | 0.38 | 0.385 | 1.7674 | -0.005 (-1.28%) | 113,274 |
1 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 1.7904 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 1.7904 | +0.005 (+1.30%) | 37,032 |
27 Apr 2018 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 1.7674 | +0.015 (+4.05%) | 52,280 |
26 Apr 2018 | HKD | 0.405 | 0.405 | 0.37 | 0.37 | 1.6985 | -0.04 (-9.76%) | 28,318 |
25 Apr 2018 | HKD | 0.41 | 0.41 | 0.37 | 0.41 | 1.8822 | -0.005 (-1.20%) | 2,178 |
24 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 1.9051 | 0.0 (0.0%) | 0 |
23 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 1.9051 | -0.005 (-1.19%) | 2,178 |
20 Apr 2018 | HKD | 0.415 | 0.44 | 0.415 | 0.42 | 1.9281 | +0.005 (+1.20%) | 6,535 |
19 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 1.9051 | +0.015 (+3.75%) | 17,427 |
18 Apr 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 1.8363 | +0.01 (+2.56%) | 4,357 |
17 Apr 2018 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 1.7904 | -0.01 (-2.50%) | 143,771 |
16 Apr 2018 | HKD | 0.41 | 0.44 | 0.395 | 0.4 | 1.8363 | +0.01 (+2.56%) | 82,777 |
13 Apr 2018 | HKD | 0.45 | 0.45 | 0.39 | 0.39 | 1.7904 | -0.005 (-1.27%) | 178,624 |
12 Apr 2018 | HKD | 0.375 | 0.405 | 0.375 | 0.395 | 1.8133 | -0.005 (-1.25%) | 2,004,076 |
11 Apr 2018 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 1.8363 | 0.0 (0.0%) | 30,497 |
10 Apr 2018 | HKD | 0.41 | 0.45 | 0.4 | 0.4 | 1.8363 | -0.01 (-2.44%) | 32,675 |
9 Apr 2018 | HKD | 0.41 | 0.41 | 0.325 | 0.41 | 1.8822 | -0.005 (-1.20%) | 15,248 |
6 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 1.9051 | 0.0 (0.0%) | 0 |
5 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 1.9051 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.385 | 0.42 | 0.385 | 0.415 | 1.9051 | +0.03 (+7.79%) | 23,962 |