Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 735,000 |
8 May 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 95,000 |
7 May 2018 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 160,000 |
4 May 2018 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 60,000 |
3 May 2018 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 30,000 |
2 May 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 10,000 |
1 May 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 135,000 |
27 Apr 2018 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 480,000 |
26 Apr 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 265,000 |
25 Apr 2018 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 610,000 |
24 Apr 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 450,000 |
23 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 255,000 |
20 Apr 2018 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 650,000 |
19 Apr 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 260,000 |
18 Apr 2018 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 365,000 |
17 Apr 2018 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 275,000 |
16 Apr 2018 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 360,000 |
13 Apr 2018 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 60,000 |
12 Apr 2018 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 605,000 |
11 Apr 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,515,000 |
10 Apr 2018 | HKD | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,350,000 |
9 Apr 2018 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 855,000 |
6 Apr 2018 | HKD | 0.465 | 0.47 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,520,000 |
5 Apr 2018 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.43 | 0.475 | 0.425 | 0.465 | 0.465 | +0.04 (+9.41%) | 2,480,000 |
3 Apr 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 435,000 |
2 Apr 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 210,000 |