Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 0.315 | 0.335 | 0.315 | 0.33 | 3.3 | +0.01 (+3.13%) | 15,350,000 |
18 May 2018 | HKD | 0.34 | 0.34 | 0.315 | 0.32 | 3.2 | -0.02 (-5.88%) | 13,880,000 |
17 May 2018 | HKD | 0.345 | 0.35 | 0.325 | 0.34 | 3.4 | 0.0 (0.0%) | 12,560,000 |
16 May 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 18,230,000 |
15 May 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 3.5 | 0.0 (0.0%) | 17,080,000 |
14 May 2018 | HKD | 0.33 | 0.355 | 0.33 | 0.35 | 3.5 | +0.015 (+4.48%) | 13,150,000 |
11 May 2018 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 3.35 | -0.01 (-2.90%) | 28,740,000 |
10 May 2018 | HKD | 0.345 | 0.36 | 0.33 | 0.345 | 3.45 | +0.005 (+1.47%) | 20,780,000 |
9 May 2018 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 3.4 | +0.015 (+4.62%) | 22,320,000 |
8 May 2018 | HKD | 0.32 | 0.335 | 0.32 | 0.325 | 3.25 | +0.005 (+1.56%) | 17,990,000 |
7 May 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 3.2 | +0.005 (+1.59%) | 18,170,000 |
4 May 2018 | HKD | 0.305 | 0.32 | 0.3 | 0.315 | 3.15 | +0.005 (+1.61%) | 1,580,000 |
3 May 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 2,680,000 |
2 May 2018 | HKD | 0.315 | 0.325 | 0.3 | 0.31 | 3.1 | -0.005 (-1.59%) | 7,510,000 |
1 May 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 3.15 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.315 | 3.15 | 0.0 (0.0%) | 6,820,000 |
27 Apr 2018 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 3.15 | -0.01 (-3.08%) | 8,460,000 |
26 Apr 2018 | HKD | 0.33 | 0.35 | 0.325 | 0.325 | 3.25 | -0.015 (-4.41%) | 30,200,000 |
25 Apr 2018 | HKD | 0.33 | 0.37 | 0.315 | 0.34 | 3.4 | +0.005 (+1.49%) | 36,200,000 |
24 Apr 2018 | HKD | 0.35 | 0.365 | 0.33 | 0.335 | 3.35 | -0.005 (-1.47%) | 19,300,000 |
23 Apr 2018 | HKD | 0.325 | 0.34 | 0.31 | 0.34 | 3.4 | +0.015 (+4.62%) | 12,630,000 |
20 Apr 2018 | HKD | 0.32 | 0.33 | 0.31 | 0.325 | 3.25 | +0.005 (+1.56%) | 8,580,000 |
19 Apr 2018 | HKD | 0.345 | 0.36 | 0.315 | 0.32 | 3.2 | -0.025 (-7.25%) | 25,180,000 |
18 Apr 2018 | HKD | 0.34 | 0.355 | 0.33 | 0.345 | 3.45 | 0.0 (0.0%) | 23,690,000 |
17 Apr 2018 | HKD | 0.37 | 0.37 | 0.315 | 0.345 | 3.45 | -0.01 (-2.82%) | 30,260,000 |
16 Apr 2018 | HKD | 0.335 | 0.37 | 0.33 | 0.355 | 3.55 | +0.025 (+7.58%) | 26,370,000 |
13 Apr 2018 | HKD | 0.315 | 0.355 | 0.315 | 0.33 | 3.3 | +0.015 (+4.76%) | 39,400,000 |
12 Apr 2018 | HKD | 0.3 | 0.325 | 0.295 | 0.315 | 3.15 | +0.015 (+5%) | 19,110,000 |
11 Apr 2018 | HKD | 0.295 | 0.32 | 0.295 | 0.3 | 3 | 0.0 (0.0%) | 4,720,000 |
10 Apr 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 3 | -0.005 (-1.64%) | 4,990,000 |