Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | HKD | 0.247 | 0.247 | 0.238 | 0.245 | 0.245 | -0.005 (-2%) | 3,550,000 |
3 Apr 2018 | HKD | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,160,000 |
2 Apr 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.255 | 0.275 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,100,000 |
28 Mar 2018 | HKD | 0.29 | 0.29 | 0.26 | 0.265 | 0.265 | -0.025 (-8.62%) | 8,810,000 |
27 Mar 2018 | HKD | 0.315 | 0.315 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 7,280,000 |
26 Mar 2018 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,330,000 |
23 Mar 2018 | HKD | 0.32 | 0.335 | 0.3 | 0.32 | 0.32 | -0.015 (-4.48%) | 5,970,000 |
22 Mar 2018 | HKD | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,810,000 |
21 Mar 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,250,000 |
20 Mar 2018 | HKD | 0.37 | 0.375 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 5,620,000 |
19 Mar 2018 | HKD | 0.385 | 0.385 | 0.355 | 0.365 | 0.365 | -0.015 (-3.95%) | 4,220,000 |
16 Mar 2018 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 5,910,000 |
15 Mar 2018 | HKD | 0.35 | 0.41 | 0.35 | 0.4 | 0.4 | +0.045 (+12.68%) | 18,110,000 |
14 Mar 2018 | HKD | 0.345 | 0.365 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,940,000 |
13 Mar 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 4,170,000 |
12 Mar 2018 | HKD | 0.35 | 0.37 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,360,000 |
9 Mar 2018 | HKD | 0.365 | 0.37 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 13,750,000 |
8 Mar 2018 | HKD | 0.375 | 0.39 | 0.345 | 0.36 | 0.36 | -0.02 (-5.26%) | 10,160,000 |
7 Mar 2018 | HKD | 0.4 | 0.405 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 5,220,000 |
6 Mar 2018 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,040,000 |
5 Mar 2018 | HKD | 0.415 | 0.425 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 6,770,000 |
2 Mar 2018 | HKD | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 7,280,000 |
1 Mar 2018 | HKD | 0.415 | 0.43 | 0.385 | 0.405 | 0.405 | -0.015 (-3.57%) | 24,940,000 |
28 Feb 2018 | HKD | 0.425 | 0.44 | 0.41 | 0.42 | 0.42 | -0.015 (-3.45%) | 14,290,000 |
27 Feb 2018 | HKD | 0.42 | 0.465 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 24,000,000 |
26 Feb 2018 | HKD | 0.455 | 0.455 | 0.41 | 0.415 | 0.415 | -0.03 (-6.74%) | 24,390,000 |
23 Feb 2018 | HKD | 0.47 | 0.495 | 0.43 | 0.445 | 0.445 | -0.02 (-4.30%) | 36,890,000 |
22 Feb 2018 | HKD | 0.52 | 0.56 | 0.45 | 0.465 | 0.465 | -0.045 (-8.82%) | 170,290,000 |