Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 305,000 |
27 Mar 2018 | HKD | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 7,925,000 |
26 Mar 2018 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 535,000 |
23 Mar 2018 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,030,000 |
22 Mar 2018 | HKD | 0.57 | 0.61 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,135,000 |
21 Mar 2018 | HKD | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 770,000 |
20 Mar 2018 | HKD | 0.57 | 0.61 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 680,000 |
19 Mar 2018 | HKD | 0.6 | 0.62 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 410,000 |
16 Mar 2018 | HKD | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 95,000 |
15 Mar 2018 | HKD | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 805,000 |
14 Mar 2018 | HKD | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 365,000 |
13 Mar 2018 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 425,000 |
12 Mar 2018 | HKD | 0.57 | 0.62 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,570,000 |
9 Mar 2018 | HKD | 0.62 | 0.64 | 0.57 | 0.57 | 0.57 | -0.05 (-8.06%) | 1,470,000 |
8 Mar 2018 | HKD | 0.62 | 0.65 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,640,000 |
7 Mar 2018 | HKD | 0.67 | 0.67 | 0.57 | 0.62 | 0.62 | -0.05 (-7.46%) | 1,905,000 |
6 Mar 2018 | HKD | 0.67 | 0.7 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 455,000 |
5 Mar 2018 | HKD | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 560,000 |
2 Mar 2018 | HKD | 0.67 | 0.7 | 0.64 | 0.69 | 0.69 | +0.02 (+2.99%) | 340,000 |
1 Mar 2018 | HKD | 0.68 | 0.72 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 195,000 |
28 Feb 2018 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 385,000 |
27 Feb 2018 | HKD | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 245,000 |
26 Feb 2018 | HKD | 0.69 | 0.76 | 0.67 | 0.74 | 0.74 | +0.07 (+10.45%) | 2,070,000 |
23 Feb 2018 | HKD | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 185,000 |
22 Feb 2018 | HKD | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 370,000 |
21 Feb 2018 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 220,000 |
20 Feb 2018 | HKD | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 105,000 |
19 Feb 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 220,000 |