Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.375 | 0.425 | 0.37 | 0.425 | 0.425 | +0.025 (+6.25%) | 440,000 |
9 May 2018 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 168,000 |
8 May 2018 | HKD | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 300,000 |
7 May 2018 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 244,000 |
4 May 2018 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 120,000 |
3 May 2018 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 168,000 |
2 May 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 96,000 |
1 May 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.01 (+2.60%) | 8,000 |
27 Apr 2018 | HKD | 0.37 | 0.405 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 184,000 |
26 Apr 2018 | HKD | 0.41 | 0.425 | 0.38 | 0.38 | 0.38 | -0.04 (-9.52%) | 716,000 |
25 Apr 2018 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 544,000 |
24 Apr 2018 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 424,000 |
23 Apr 2018 | HKD | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 228,000 |
20 Apr 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 160,000 |
19 Apr 2018 | HKD | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 220,000 |
18 Apr 2018 | HKD | 0.435 | 0.45 | 0.41 | 0.45 | 0.45 | +0.015 (+3.45%) | 768,000 |
17 Apr 2018 | HKD | 0.42 | 0.435 | 0.4 | 0.435 | 0.435 | +0.005 (+1.16%) | 592,000 |
16 Apr 2018 | HKD | 0.44 | 0.45 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 340,000 |
13 Apr 2018 | HKD | 0.45 | 0.455 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 644,000 |
12 Apr 2018 | HKD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 428,000 |
11 Apr 2018 | HKD | 0.45 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 164,000 |
10 Apr 2018 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 264,000 |
9 Apr 2018 | HKD | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 476,000 |
6 Apr 2018 | HKD | 0.47 | 0.49 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,076,000 |
5 Apr 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 384,000 |
3 Apr 2018 | HKD | 0.475 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 140,000 |
2 Apr 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |