Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 624,000 |
28 Mar 2018 | HKD | 0.51 | 0.54 | 0.485 | 0.51 | 0.51 | -0.02 (-3.77%) | 772,000 |
27 Mar 2018 | HKD | 0.52 | 0.55 | 0.49 | 0.53 | 0.53 | +0.03 (+6%) | 1,104,000 |
26 Mar 2018 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.015 (+3.09%) | 368,000 |
23 Mar 2018 | HKD | 0.5 | 0.51 | 0.455 | 0.485 | 0.485 | -0.035 (-6.73%) | 1,220,000 |
22 Mar 2018 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 508,000 |
21 Mar 2018 | HKD | 0.56 | 0.56 | 0.5 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,236,000 |
20 Mar 2018 | HKD | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 844,000 |
19 Mar 2018 | HKD | 0.58 | 0.65 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 4,188,000 |
16 Mar 2018 | HKD | 0.52 | 0.59 | 0.51 | 0.58 | 0.58 | +0.05 (+9.43%) | 2,816,000 |
15 Mar 2018 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,180,000 |
14 Mar 2018 | HKD | 0.53 | 0.58 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,240,000 |
13 Mar 2018 | HKD | 0.47 | 0.53 | 0.46 | 0.53 | 0.53 | +0.055 (+11.58%) | 3,552,000 |
12 Mar 2018 | HKD | 0.48 | 0.49 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,072,000 |
9 Mar 2018 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 184,000 |
8 Mar 2018 | HKD | 0.475 | 0.51 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,116,000 |
7 Mar 2018 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 280,000 |
6 Mar 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,084,000 |
5 Mar 2018 | HKD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 724,000 |
2 Mar 2018 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 772,000 |
1 Mar 2018 | HKD | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 832,000 |
28 Feb 2018 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 864,000 |
27 Feb 2018 | HKD | 0.56 | 0.56 | 0.5 | 0.51 | 0.51 | -0.05 (-8.93%) | 3,012,000 |
26 Feb 2018 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,592,000 |
23 Feb 2018 | HKD | 0.54 | 0.56 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,804,000 |
22 Feb 2018 | HKD | 0.48 | 0.63 | 0.47 | 0.56 | 0.56 | +0.08 (+16.67%) | 18,236,000 |
21 Feb 2018 | HKD | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,756,000 |
20 Feb 2018 | HKD | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,000,000 |
19 Feb 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |