Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 390,000 |
23 May 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 106,000 |
22 May 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 464,000 |
18 May 2018 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 724,000 |
17 May 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 166,000 |
16 May 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 480,000 |
15 May 2018 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,190,000 |
14 May 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
11 May 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
10 May 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
9 May 2018 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.04 (+6.67%) | 1,190,000 |
8 May 2018 | HKD | 0.6 | 0.62 | 0.56 | 0.6 | 0.6 | 0.0 (0.0%) | 1,256,000 |
7 May 2018 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 246,000 |
4 May 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 100,000 |
3 May 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 564,000 |
2 May 2018 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 674,000 |
1 May 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 252,000 |
27 Apr 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 218,000 |
26 Apr 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 738,000 |
25 Apr 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 910,000 |
24 Apr 2018 | HKD | 0.63 | 0.68 | 0.6 | 0.65 | 0.65 | +0.07 (+12.07%) | 8,454,000 |
23 Apr 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 224,000 |
20 Apr 2018 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 358,000 |
19 Apr 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 318,000 |
18 Apr 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 616,000 |
17 Apr 2018 | HKD | 0.59 | 0.59 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,210,000 |
16 Apr 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 830,000 |
13 Apr 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 460,000 |