Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2018 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 600,000 |
26 Mar 2018 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 415,000 |
23 Mar 2018 | HKD | 0.4 | 0.415 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 1,145,000 |
22 Mar 2018 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 210,000 |
21 Mar 2018 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 590,000 |
20 Mar 2018 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,070,000 |
19 Mar 2018 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 915,000 |
16 Mar 2018 | HKD | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,600,000 |
15 Mar 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 550,000 |
14 Mar 2018 | HKD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 655,000 |
13 Mar 2018 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,320,000 |
12 Mar 2018 | HKD | 0.435 | 0.46 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 370,000 |
9 Mar 2018 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 550,000 |
8 Mar 2018 | HKD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 290,000 |
7 Mar 2018 | HKD | 0.445 | 0.465 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,125,000 |
6 Mar 2018 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 780,000 |
5 Mar 2018 | HKD | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 2,570,000 |
2 Mar 2018 | HKD | 0.465 | 0.47 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 1,835,000 |
1 Mar 2018 | HKD | 0.46 | 0.48 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 3,560,000 |
28 Feb 2018 | HKD | 0.47 | 0.475 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 2,595,000 |
27 Feb 2018 | HKD | 0.5 | 0.51 | 0.455 | 0.475 | 0.475 | -0.035 (-6.86%) | 6,845,000 |
26 Feb 2018 | HKD | 0.57 | 0.57 | 0.48 | 0.51 | 0.51 | -0.06 (-10.53%) | 17,980,000 |
23 Feb 2018 | HKD | 0.51 | 0.62 | 0.5 | 0.57 | 0.57 | +0.075 (+15.15%) | 42,050,000 |
22 Feb 2018 | HKD | 0.44 | 0.54 | 0.43 | 0.495 | 0.495 | +0.055 (+12.50%) | 23,875,000 |
21 Feb 2018 | HKD | 0.415 | 0.465 | 0.405 | 0.44 | 0.44 | +0.02 (+4.76%) | 12,920,000 |
20 Feb 2018 | HKD | 0.42 | 0.44 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 3,680,000 |
19 Feb 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.4 | 0.41 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,120,000 |
14 Feb 2018 | HKD | 0.395 | 0.42 | 0.375 | 0.4 | 0.4 | +0.005 (+1.27%) | 7,725,000 |