Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 787,000 |
18 May 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 102,000 |
17 May 2018 | HKD | 0.5 | 0.52 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,568,000 |
16 May 2018 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 299,000 |
15 May 2018 | HKD | 0.48 | 0.53 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 782,000 |
14 May 2018 | HKD | 0.49 | 0.5 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 991,000 |
11 May 2018 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 608,000 |
10 May 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 374,000 |
9 May 2018 | HKD | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 2,375,000 |
8 May 2018 | HKD | 0.64 | 0.65 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,187,000 |
7 May 2018 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 196,000 |
4 May 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 92,000 |
3 May 2018 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 129,000 |
2 May 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 91,000 |
1 May 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,000 |
27 Apr 2018 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 108,000 |
26 Apr 2018 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 851,000 |
25 Apr 2018 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,773,000 |
24 Apr 2018 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 172,000 |
23 Apr 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 43,000 |
20 Apr 2018 | HKD | 0.62 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 500,000 |
19 Apr 2018 | HKD | 0.6 | 0.65 | 0.6 | 0.64 | 0.64 | -0.01 (-1.54%) | 554,000 |
18 Apr 2018 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 218,000 |
17 Apr 2018 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 236,000 |
16 Apr 2018 | HKD | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 216,000 |
13 Apr 2018 | HKD | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 125,000 |
12 Apr 2018 | HKD | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 948,000 |
11 Apr 2018 | HKD | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | +0.03 (+4.41%) | 716,000 |
10 Apr 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 201,000 |