Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 520,000 |
14 May 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 190,000 |
11 May 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 930,000 |
10 May 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 3,100,000 |
9 May 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 400,000 |
8 May 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,490,000 |
7 May 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,140,000 |
4 May 2018 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 640,000 |
3 May 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,460,000 |
2 May 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 3,280,000 |
1 May 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 0 |
30 Apr 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,610,000 |
27 Apr 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 370,000 |
26 Apr 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 3,470,000 |
25 Apr 2018 | HKD | 0.285 | 0.31 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,560,000 |
24 Apr 2018 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,440,000 |
23 Apr 2018 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 2,520,000 |
20 Apr 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 990,000 |
19 Apr 2018 | HKD | 0.285 | 0.315 | 0.28 | 0.305 | 0.305 | +0.015 (+5.17%) | 17,480,000 |
18 Apr 2018 | HKD | 0.28 | 0.3 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 5,750,000 |
17 Apr 2018 | HKD | 0.295 | 0.3 | 0.26 | 0.275 | 0.275 | -0.025 (-8.33%) | 13,130,000 |
16 Apr 2018 | HKD | 0.3 | 0.315 | 0.275 | 0.3 | 0.3 | 0.0 (0.0%) | 12,830,000 |
13 Apr 2018 | HKD | 0.52 | 0.6 | 0.295 | 0.3 | 0.3 | -0.22 (-42.31%) | 232,790,000 |
12 Apr 2018 | HKD | 0.415 | 0.57 | 0.38 | 0.52 | 0.52 | +0.115 (+28.40%) | 21,930,000 |
11 Apr 2018 | HKD | 0.39 | 0.425 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 8,460,000 |
10 Apr 2018 | HKD | 0.455 | 0.485 | 0.38 | 0.395 | 0.395 | -0.055 (-12.22%) | 29,430,000 |
9 Apr 2018 | HKD | 0.53 | 0.58 | 0.43 | 0.45 | 0.45 | -0.09 (-16.67%) | 31,570,000 |
6 Apr 2018 | HKD | 0.425 | 0.57 | 0.42 | 0.54 | 0.54 | +0.11 (+25.58%) | 105,500,000 |
5 Apr 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.295 | 0.44 | 0.295 | 0.43 | 0.43 | +0.13 (+43.33%) | 77,890,000 |