Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 5,460,000 |
28 Mar 2018 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 9,740,000 |
27 Mar 2018 | HKD | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 24,690,000 |
26 Mar 2018 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 14,480,000 |
23 Mar 2018 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.06 (-9.68%) | 38,340,000 |
22 Mar 2018 | HKD | 0.475 | 0.62 | 0.475 | 0.62 | 0.62 | +0.155 (+33.33%) | 101,940,000 |
21 Mar 2018 | HKD | 0.48 | 0.49 | 0.42 | 0.465 | 0.465 | -0.02 (-4.12%) | 24,760,000 |
20 Mar 2018 | HKD | 0.54 | 0.54 | 0.48 | 0.485 | 0.485 | -0.055 (-10.19%) | 33,990,000 |
19 Mar 2018 | HKD | 0.59 | 0.6 | 0.53 | 0.54 | 0.54 | -0.06 (-10.00%) | 20,920,000 |
16 Mar 2018 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 13,315,500 |
15 Mar 2018 | HKD | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -0.03 (-4.69%) | 30,130,000 |
14 Mar 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 10,550,000 |
13 Mar 2018 | HKD | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 21,850,000 |
12 Mar 2018 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 20,980,000 |
9 Mar 2018 | HKD | 0.76 | 0.78 | 0.64 | 0.67 | 0.67 | -0.07 (-9.46%) | 84,790,000 |
8 Mar 2018 | HKD | 0.79 | 0.8 | 0.71 | 0.74 | 0.74 | -0.04 (-5.13%) | 49,050,000 |
7 Mar 2018 | HKD | 0.79 | 0.82 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 39,850,000 |
6 Mar 2018 | HKD | 0.83 | 0.84 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 49,620,000 |
5 Mar 2018 | HKD | 0.79 | 0.85 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 80,114,000 |
2 Mar 2018 | HKD | 0.8 | 0.91 | 0.7 | 0.78 | 0.78 | -0.03 (-3.70%) | 332,660,000 |
1 Mar 2018 | HKD | 0.61 | 0.84 | 0.61 | 0.81 | 0.81 | +0.18 (+28.57%) | 275,350,000 |
28 Feb 2018 | HKD | 0.59 | 0.64 | 0.54 | 0.63 | 0.63 | +0.03 (+5%) | 66,550,000 |
27 Feb 2018 | HKD | 0.69 | 0.71 | 0.59 | 0.6 | 0.6 | -0.08 (-11.76%) | 65,050,000 |
26 Feb 2018 | HKD | 0.73 | 0.76 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 104,780,000 |
23 Feb 2018 | HKD | 0.63 | 0.78 | 0.63 | 0.68 | 0.68 | +0.07 (+11.48%) | 262,008,169 |
22 Feb 2018 | HKD | 0.56 | 0.9 | 0.51 | 0.61 | 0.61 | +0.04 (+7.02%) | 751,726,018 |
21 Feb 2018 | HKD | 0.385 | 0.59 | 0.38 | 0.57 | 0.57 | +0.185 (+48.05%) | 501,850,000 |
20 Feb 2018 | HKD | 0.335 | 0.41 | 0.265 | 0.385 | 0.385 | +0.06 (+18.46%) | 424,830,000 |
19 Feb 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |