Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 24 | +0.005 (+1.69%) | 480,000 |
8 May 2018 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 23.6 | +0.015 (+5.36%) | 224,000 |
7 May 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 22.4 | 0.0 (0.0%) | 384,000 |
4 May 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 22.4 | -0.01 (-3.45%) | 1,000,000 |
3 May 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 23.2 | 0.0 (0.0%) | 456,000 |
2 May 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 23.2 | -0.01 (-3.33%) | 600,000 |
1 May 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | +0.005 (+1.69%) | 0 |
30 Apr 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 23.6 | 0.0 (0.0%) | 224,000 |
27 Apr 2018 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 23.6 | +0.015 (+5.36%) | 592,000 |
26 Apr 2018 | HKD | 0.3 | 0.3 | 0.275 | 0.28 | 22.4 | -0.005 (-1.75%) | 2,448,000 |
25 Apr 2018 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 22.8 | -0.01 (-3.39%) | 2,064,000 |
24 Apr 2018 | HKD | 0.325 | 0.325 | 0.28 | 0.295 | 23.6 | -0.03 (-9.23%) | 7,216,000 |
23 Apr 2018 | HKD | 0.35 | 0.355 | 0.32 | 0.325 | 26 | -0.02 (-5.80%) | 3,952,000 |
20 Apr 2018 | HKD | 0.355 | 0.36 | 0.33 | 0.345 | 27.6 | -0.025 (-6.76%) | 3,648,000 |
19 Apr 2018 | HKD | 0.37 | 0.375 | 0.35 | 0.37 | 29.6 | 0.0 (0.0%) | 1,480,000 |
18 Apr 2018 | HKD | 0.39 | 0.39 | 0.35 | 0.37 | 29.6 | -0.01 (-2.63%) | 2,760,000 |
17 Apr 2018 | HKD | 0.355 | 0.38 | 0.335 | 0.38 | 30.4 | +0.025 (+7.04%) | 4,480,000 |
16 Apr 2018 | HKD | 0.385 | 0.4 | 0.35 | 0.355 | 28.4 | -0.03 (-7.79%) | 5,616,000 |
13 Apr 2018 | HKD | 0.38 | 0.39 | 0.37 | 0.385 | 30.8 | +0.005 (+1.32%) | 9,016,000 |
12 Apr 2018 | HKD | 0.39 | 0.395 | 0.37 | 0.38 | 30.4 | -0.01 (-2.56%) | 2,912,000 |
11 Apr 2018 | HKD | 0.4 | 0.4 | 0.375 | 0.39 | 31.2 | 0.0 (0.0%) | 7,400,000 |
10 Apr 2018 | HKD | 0.41 | 0.41 | 0.37 | 0.39 | 31.2 | +0.015 (+4%) | 8,496,000 |
9 Apr 2018 | HKD | 0.41 | 0.41 | 0.365 | 0.375 | 30 | -0.015 (-3.85%) | 3,144,000 |
6 Apr 2018 | HKD | 0.41 | 0.41 | 0.37 | 0.39 | 31.2 | 0.0 (0.0%) | 1,736,000 |
5 Apr 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 31.2 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.38 | 0.415 | 0.38 | 0.39 | 31.2 | +0.01 (+2.63%) | 11,888,000 |
3 Apr 2018 | HKD | 0.375 | 0.385 | 0.36 | 0.38 | 30.4 | +0.01 (+2.70%) | 3,760,000 |
2 Apr 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 29.6 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 29.6 | +0.005 (+1.37%) | 0 |
29 Mar 2018 | HKD | 0.34 | 0.37 | 0.34 | 0.365 | 29.2 | +0.03 (+8.96%) | 6,896,000 |