Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | HKD | 0.35 | 0.36 | 0.32 | 0.335 | 26.8 | -0.005 (-1.47%) | 5,632,000 |
27 Mar 2018 | HKD | 0.395 | 0.41 | 0.33 | 0.34 | 27.2 | -0.04 (-10.53%) | 18,728,000 |
26 Mar 2018 | HKD | 0.36 | 0.385 | 0.335 | 0.38 | 30.4 | +0.045 (+13.43%) | 13,160,000 |
23 Mar 2018 | HKD | 0.32 | 0.37 | 0.29 | 0.335 | 26.8 | +0.015 (+4.69%) | 10,296,000 |
22 Mar 2018 | HKD | 0.38 | 0.38 | 0.315 | 0.32 | 25.6 | -0.065 (-16.88%) | 15,352,000 |
21 Mar 2018 | HKD | 0.45 | 0.45 | 0.37 | 0.385 | 30.8 | -0.04 (-9.41%) | 28,288,000 |
20 Mar 2018 | HKD | 0.345 | 0.425 | 0.345 | 0.425 | 34 | +0.09 (+26.87%) | 57,712,000 |
19 Mar 2018 | HKD | 0.315 | 0.35 | 0.315 | 0.335 | 26.8 | +0.03 (+9.84%) | 12,744,000 |
16 Mar 2018 | HKD | 0.32 | 0.335 | 0.3 | 0.305 | 24.4 | -0.015 (-4.69%) | 7,272,000 |
15 Mar 2018 | HKD | 0.345 | 0.37 | 0.295 | 0.32 | 25.6 | -0.02 (-5.88%) | 57,288,000 |
14 Mar 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 27.2 | +0.055 (+19.30%) | 21,544,000 |
13 Mar 2018 | HKD | 0.28 | 0.295 | 0.27 | 0.285 | 22.8 | +0.01 (+3.64%) | 7,200,000 |
12 Mar 2018 | HKD | 0.265 | 0.295 | 0.265 | 0.275 | 22 | +0.005 (+1.85%) | 8,952,000 |
9 Mar 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 21.6 | 0.0 (0.0%) | 3,192,000 |
8 Mar 2018 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 21.6 | +0.005 (+1.89%) | 672,000 |
7 Mar 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 21.2 | 0.0 (0.0%) | 3,040,000 |
6 Mar 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.265 | 21.2 | -0.005 (-1.85%) | 5,424,000 |
5 Mar 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 21.6 | +0.005 (+1.89%) | 680,000 |
2 Mar 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 21.2 | -0.01 (-3.64%) | 3,376,000 |
1 Mar 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 22 | +0.01 (+3.77%) | 5,608,000 |
28 Feb 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 21.2 | -0.01 (-3.64%) | 5,784,000 |
27 Feb 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 22 | -0.005 (-1.79%) | 9,544,000 |
26 Feb 2018 | HKD | 0.28 | 0.295 | 0.27 | 0.28 | 22.4 | 0.0 (0.0%) | 6,872,000 |
23 Feb 2018 | HKD | 0.275 | 0.29 | 0.265 | 0.28 | 22.4 | +0.005 (+1.82%) | 6,520,000 |
22 Feb 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 22 | +0.015 (+5.77%) | 4,016,000 |
21 Feb 2018 | HKD | 0.27 | 0.3 | 0.26 | 0.26 | 20.8 | -0.015 (-5.45%) | 24,520,000 |
20 Feb 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 22 | -0.005 (-1.79%) | 8,808,000 |
19 Feb 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 22.4 | +0.005 (+1.82%) | 0 |
15 Feb 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.275 | 22 | 0.0 (0.0%) | 3,240,000 |