Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 2,030,000 |
2 Apr 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 100,000 |
28 Mar 2018 | HKD | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | +0.02 (+3.33%) | 280,000 |
27 Mar 2018 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,260,000 |
26 Mar 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 20,000 |
23 Mar 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
22 Mar 2018 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 940,000 |
21 Mar 2018 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,720,000 |
20 Mar 2018 | HKD | 0.61 | 0.63 | 0.57 | 0.63 | 0.63 | 0.0 (0.0%) | 2,320,000 |
19 Mar 2018 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 230,000 |
16 Mar 2018 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 420,000 |
15 Mar 2018 | HKD | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -0.06 (-8.33%) | 1,470,000 |
14 Mar 2018 | HKD | 0.75 | 0.89 | 0.67 | 0.72 | 0.72 | -0.06 (-7.69%) | 7,580,000 |
13 Mar 2018 | HKD | 0.8 | 0.84 | 0.74 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,090,000 |
12 Mar 2018 | HKD | 0.62 | 0.83 | 0.62 | 0.8 | 0.8 | +0.18 (+29.03%) | 12,460,000 |
9 Mar 2018 | HKD | 0.57 | 0.65 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 10,484,000 |
8 Mar 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,030,000 |
7 Mar 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 690,000 |
6 Mar 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 860,000 |
5 Mar 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 570,000 |
2 Mar 2018 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 270,000 |
1 Mar 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 570,000 |
28 Feb 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 730,000 |
27 Feb 2018 | HKD | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 480,000 |
26 Feb 2018 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,180,000 |
23 Feb 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,020,000 |
22 Feb 2018 | HKD | 0.6 | 0.6 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,740,000 |
21 Feb 2018 | HKD | 0.54 | 0.6 | 0.54 | 0.6 | 0.6 | +0.06 (+11.11%) | 22,450,000 |