Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,360,000 |
16 May 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 780,000 |
15 May 2018 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,350,000 |
14 May 2018 | HKD | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,980,000 |
11 May 2018 | HKD | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,860,000 |
10 May 2018 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,420,000 |
9 May 2018 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,960,000 |
8 May 2018 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,560,000 |
7 May 2018 | HKD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 3,880,000 |
4 May 2018 | HKD | 0.435 | 0.5 | 0.43 | 0.485 | 0.485 | +0.055 (+12.79%) | 14,715,052 |
3 May 2018 | HKD | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,950,000 |
2 May 2018 | HKD | 0.445 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,340,000 |
1 May 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.415 | 0.46 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 4,660,000 |
27 Apr 2018 | HKD | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,580,000 |
26 Apr 2018 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 4,850,000 |
25 Apr 2018 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,480,000 |
24 Apr 2018 | HKD | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 2,220,000 |
23 Apr 2018 | HKD | 0.47 | 0.485 | 0.43 | 0.45 | 0.45 | -0.025 (-5.26%) | 6,940,000 |
20 Apr 2018 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 3,070,000 |
19 Apr 2018 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,670,000 |
18 Apr 2018 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 1,760,000 |
17 Apr 2018 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,640,000 |
16 Apr 2018 | HKD | 0.5 | 0.51 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 5,170,000 |
13 Apr 2018 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,130,000 |
12 Apr 2018 | HKD | 0.495 | 0.54 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 8,930,000 |
11 Apr 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 2,950,000 |
10 Apr 2018 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,530,000 |
9 Apr 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,050,000 |
6 Apr 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,730,000 |