Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 0.405 | 0.405 | 0.38 | 0.405 | 0.3925 | 0.0 (0.0%) | 456,000 |
28 Mar 2018 | HKD | 0.415 | 0.415 | 0.39 | 0.405 | 0.3925 | -0.005 (-1.22%) | 1,118,000 |
27 Mar 2018 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.3974 | 0.0 (0.0%) | 416,000 |
26 Mar 2018 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.3974 | 0.0 (0.0%) | 702,000 |
23 Mar 2018 | HKD | 0.43 | 0.435 | 0.395 | 0.41 | 0.3974 | -0.04 (-8.89%) | 1,510,000 |
22 Mar 2018 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.4361 | +0.005 (+1.12%) | 420,000 |
21 Mar 2018 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.4313 | -0.005 (-1.11%) | 28,000 |
20 Mar 2018 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.4361 | 0.0 (0.0%) | 250,000 |
19 Mar 2018 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.4361 | +0.005 (+1.12%) | 84,000 |
16 Mar 2018 | HKD | 0.47 | 0.47 | 0.435 | 0.445 | 0.4313 | -0.035 (-7.29%) | 2,060,000 |
15 Mar 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.48 | 0.4652 | +0.005 (+1.05%) | 16,000 |
14 Mar 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4604 | 0.0 (0.0%) | 0 |
13 Mar 2018 | HKD | 0.49 | 0.49 | 0.46 | 0.475 | 0.4604 | -0.035 (-6.86%) | 404,000 |
12 Mar 2018 | HKD | 0.53 | 0.53 | 0.49 | 0.51 | 0.4943 | -0.02 (-3.77%) | 1,080,000 |
9 Mar 2018 | HKD | 0.54 | 0.57 | 0.52 | 0.53 | 0.5137 | +0.01 (+1.92%) | 2,548,000 |
8 Mar 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.504 | 0.0 (0.0%) | 1,592,000 |
7 Mar 2018 | HKD | 0.485 | 0.55 | 0.485 | 0.52 | 0.504 | +0.035 (+7.22%) | 2,962,000 |
6 Mar 2018 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 0.4701 | +0.015 (+3.19%) | 630,000 |
5 Mar 2018 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 0.4555 | +0.015 (+3.30%) | 812,000 |
2 Mar 2018 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.441 | 0.0 (0.0%) | 708,000 |
1 Mar 2018 | HKD | 0.44 | 0.465 | 0.435 | 0.455 | 0.441 | +0.005 (+1.11%) | 2,090,000 |
28 Feb 2018 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.4361 | +0.005 (+1.12%) | 786,000 |
27 Feb 2018 | HKD | 0.435 | 0.45 | 0.435 | 0.445 | 0.4313 | +0.01 (+2.30%) | 1,386,000 |
26 Feb 2018 | HKD | 0.445 | 0.445 | 0.42 | 0.435 | 0.4216 | -0.005 (-1.14%) | 928,000 |
23 Feb 2018 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.4264 | +0.005 (+1.15%) | 6,000 |
22 Feb 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.435 | 0.4216 | +0.005 (+1.16%) | 6,000 |
21 Feb 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.4167 | 0.0 (0.0%) | 94,000 |
20 Feb 2018 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.4167 | -0.005 (-1.15%) | 340,000 |
19 Feb 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4216 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4216 | 0.0 (0.0%) | 0 |