Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 0.435 | 0.47 | 0.435 | 0.46 | 0.46 | +0.025 (+5.75%) | 31,920,000 |
9 Apr 2018 | HKD | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 13,139,488 |
6 Apr 2018 | HKD | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 6,840,000 |
5 Apr 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
4 Apr 2018 | HKD | 0.425 | 0.445 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 8,440,000 |
3 Apr 2018 | HKD | 0.415 | 0.44 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,260,000 |
2 Apr 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
29 Mar 2018 | HKD | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 5,650,000 |
28 Mar 2018 | HKD | 0.43 | 0.435 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 11,840,000 |
27 Mar 2018 | HKD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 7,740,000 |
26 Mar 2018 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 15,240,000 |
23 Mar 2018 | HKD | 0.42 | 0.455 | 0.41 | 0.445 | 0.445 | +0.015 (+3.49%) | 26,180,000 |
22 Mar 2018 | HKD | 0.45 | 0.455 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 18,970,000 |
21 Mar 2018 | HKD | 0.47 | 0.475 | 0.44 | 0.45 | 0.45 | -0.025 (-5.26%) | 27,850,000 |
20 Mar 2018 | HKD | 0.475 | 0.495 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 37,690,000 |
19 Mar 2018 | HKD | 0.44 | 0.48 | 0.435 | 0.475 | 0.475 | +0.03 (+6.74%) | 39,230,000 |
16 Mar 2018 | HKD | 0.445 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 40,350,280 |
15 Mar 2018 | HKD | 0.4 | 0.45 | 0.39 | 0.45 | 0.45 | +0.07 (+18.42%) | 64,875,000 |
14 Mar 2018 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 5,880,000 |
13 Mar 2018 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 6,300,000 |
12 Mar 2018 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 6,230,000 |
9 Mar 2018 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,110,000 |
8 Mar 2018 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,740,000 |
7 Mar 2018 | HKD | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,550,000 |
6 Mar 2018 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 6,550,000 |
5 Mar 2018 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 2,570,000 |
2 Mar 2018 | HKD | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 300,000 |
1 Mar 2018 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.01 (+2.74%) | 4,407,700 |
28 Feb 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 5,190,000 |