Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 0.68 | 0.72 | 0.65 | 0.72 | 0.72 | +0.04 (+5.88%) | 1,314,000 |
14 May 2018 | HKD | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 674,000 |
11 May 2018 | HKD | 0.62 | 0.68 | 0.6 | 0.68 | 0.68 | +0.06 (+9.68%) | 336,000 |
10 May 2018 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 330,000 |
9 May 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 28,000 |
8 May 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
7 May 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 252,000 |
4 May 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
3 May 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 680,000 |
2 May 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 10,000 |
1 May 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
26 Apr 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 400,000 |
25 Apr 2018 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 116,000 |
24 Apr 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 78,000 |
23 Apr 2018 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 2,000 |
20 Apr 2018 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.03 (+4.92%) | 582,000 |
19 Apr 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 64,000 |
18 Apr 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 296,000 |
17 Apr 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 26,000 |
16 Apr 2018 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 320,000 |
13 Apr 2018 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 68,000 |
12 Apr 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 114,000 |
11 Apr 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.02 (+3.51%) | 40,000 |
10 Apr 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 40,000 |
9 Apr 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 100,000 |
6 Apr 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
5 Apr 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 198,000 |