Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | HKD | 0.55 | 0.59 | 0.52 | 0.58 | 0.58 | +0.03 (+5.45%) | 7,204,000 |
15 May 2018 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 668,000 |
14 May 2018 | HKD | 0.53 | 0.55 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,456,000 |
11 May 2018 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 3,656,000 |
10 May 2018 | HKD | 0.51 | 0.59 | 0.51 | 0.56 | 0.56 | +0.05 (+9.80%) | 13,408,000 |
9 May 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 5,476,000 |
8 May 2018 | HKD | 0.475 | 0.52 | 0.475 | 0.51 | 0.51 | +0.03 (+6.25%) | 4,640,000 |
7 May 2018 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,124,000 |
4 May 2018 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 232,000 |
3 May 2018 | HKD | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 720,000 |
2 May 2018 | HKD | 0.46 | 0.485 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,908,000 |
1 May 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 2,016,000 |
27 Apr 2018 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 2,084,000 |
26 Apr 2018 | HKD | 0.455 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 872,000 |
25 Apr 2018 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 464,000 |
24 Apr 2018 | HKD | 0.475 | 0.48 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,920,000 |
23 Apr 2018 | HKD | 0.475 | 0.52 | 0.445 | 0.47 | 0.47 | -0.01 (-2.08%) | 7,247,000 |
20 Apr 2018 | HKD | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,912,000 |
19 Apr 2018 | HKD | 0.47 | 0.54 | 0.47 | 0.51 | 0.51 | +0.03 (+6.25%) | 9,208,000 |
18 Apr 2018 | HKD | 0.465 | 0.495 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 7,924,000 |
17 Apr 2018 | HKD | 0.485 | 0.51 | 0.445 | 0.46 | 0.46 | -0.03 (-6.12%) | 13,344,000 |
16 Apr 2018 | HKD | 0.5 | 0.59 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 69,388,000 |