Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 0.54 | 0.6 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 7,456,000 |
8 May 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,728,000 |
7 May 2018 | HKD | 0.55 | 0.55 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,664,000 |
4 May 2018 | HKD | 0.51 | 0.56 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 4,968,000 |
3 May 2018 | HKD | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | +0.035 (+7.37%) | 10,576,000 |
2 May 2018 | HKD | 0.395 | 0.53 | 0.395 | 0.475 | 0.475 | +0.08 (+20.25%) | 9,168,000 |
1 May 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.45 | 0.45 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 5,096,000 |
27 Apr 2018 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 6,928,000 |
26 Apr 2018 | HKD | 0.46 | 0.48 | 0.425 | 0.43 | 0.43 | -0.035 (-7.53%) | 10,128,000 |
25 Apr 2018 | HKD | 0.55 | 0.55 | 0.455 | 0.465 | 0.465 | -0.055 (-10.58%) | 12,256,000 |
24 Apr 2018 | HKD | 0.57 | 0.67 | 0.49 | 0.52 | 0.52 | -0.07 (-11.86%) | 22,216,000 |
23 Apr 2018 | HKD | 0.435 | 0.64 | 0.435 | 0.59 | 0.59 | +0.16 (+37.21%) | 28,336,000 |
20 Apr 2018 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,976,000 |
19 Apr 2018 | HKD | 0.41 | 0.46 | 0.405 | 0.43 | 0.43 | +0.035 (+8.86%) | 25,176,000 |
18 Apr 2018 | HKD | 0.42 | 0.455 | 0.39 | 0.395 | 0.395 | -0.02 (-4.82%) | 21,032,000 |
17 Apr 2018 | HKD | 0.42 | 0.44 | 0.385 | 0.415 | 0.415 | +0.02 (+5.06%) | 6,976,000 |
16 Apr 2018 | HKD | 0.405 | 0.455 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 16,776,000 |
13 Apr 2018 | HKD | 0.395 | 0.42 | 0.38 | 0.405 | 0.405 | +0.015 (+3.85%) | 13,496,000 |
12 Apr 2018 | HKD | 0.325 | 0.4 | 0.315 | 0.39 | 0.39 | +0.065 (+20%) | 28,176,000 |
11 Apr 2018 | HKD | 0.325 | 0.345 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 5,608,000 |
10 Apr 2018 | HKD | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,792,000 |
9 Apr 2018 | HKD | 0.3 | 0.345 | 0.3 | 0.335 | 0.335 | +0.025 (+8.06%) | 13,608,000 |
6 Apr 2018 | HKD | 0.295 | 0.32 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 10,456,000 |
5 Apr 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.29 | 0.315 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 10,360,000 |
3 Apr 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 8,048,000 |
2 Apr 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.29 | 0.29 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 18,160,000 |