Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,500,000 |
17 Apr 2018 | HKD | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 575,000 |
16 Apr 2018 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 255,000 |
13 Apr 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 220,000 |
12 Apr 2018 | HKD | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | +0.02 (+3.28%) | 240,000 |
11 Apr 2018 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 565,000 |
10 Apr 2018 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 1,000,000 |
9 Apr 2018 | HKD | 0.55 | 0.59 | 0.52 | 0.59 | 0.59 | +0.02 (+3.51%) | 8,070,000 |
6 Apr 2018 | HKD | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 425,000 |
5 Apr 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.04 (-6.56%) | 8,055,000 |
3 Apr 2018 | HKD | 0.63 | 0.67 | 0.57 | 0.61 | 0.61 | -0.05 (-7.58%) | 13,680,000 |
2 Apr 2018 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 65,000 |
28 Mar 2018 | HKD | 0.63 | 0.67 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 730,000 |
27 Mar 2018 | HKD | 0.64 | 0.69 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,820,000 |
26 Mar 2018 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 530,000 |
23 Mar 2018 | HKD | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -0.06 (-8.70%) | 1,190,000 |
22 Mar 2018 | HKD | 0.65 | 0.7 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 6,180,000 |
21 Mar 2018 | HKD | 0.64 | 0.66 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,460,000 |
20 Mar 2018 | HKD | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 645,000 |
19 Mar 2018 | HKD | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | +0.06 (+10.53%) | 1,800,000 |
16 Mar 2018 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 635,000 |
15 Mar 2018 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 665,000 |
14 Mar 2018 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 235,000 |
13 Mar 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,550,000 |
12 Mar 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 300,000 |
9 Mar 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 510,000 |
8 Mar 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | -0.02 (-3.39%) | 165,000 |