Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | HKD | 0.155 | 0.156 | 0.147 | 0.152 | 1.52 | 0.0 (0.0%) | 428,000 |
2 Apr 2018 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.52 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.52 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.16 | 0.164 | 0.144 | 0.152 | 1.52 | +0.013 (+9.35%) | 1,217,600 |
28 Mar 2018 | HKD | 0.137 | 0.144 | 0.133 | 0.139 | 1.39 | +0.003 (+2.21%) | 1,086,400 |
27 Mar 2018 | HKD | 0.144 | 0.144 | 0.131 | 0.136 | 1.36 | -0.003 (-2.16%) | 235,600 |
26 Mar 2018 | HKD | 0.145 | 0.145 | 0.137 | 0.139 | 1.39 | +0.002 (+1.46%) | 136,000 |
23 Mar 2018 | HKD | 0.149 | 0.149 | 0.134 | 0.137 | 1.37 | -0.004 (-2.84%) | 202,400 |
22 Mar 2018 | HKD | 0.142 | 0.144 | 0.141 | 0.141 | 1.41 | -0.003 (-2.08%) | 95,200 |
21 Mar 2018 | HKD | 0.14 | 0.146 | 0.14 | 0.144 | 1.44 | +0.003 (+2.13%) | 320,400 |
20 Mar 2018 | HKD | 0.14 | 0.145 | 0.14 | 0.141 | 1.41 | -0.003 (-2.08%) | 317,200 |
19 Mar 2018 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.44 | -0.002 (-1.37%) | 30,000 |
16 Mar 2018 | HKD | 0.145 | 0.147 | 0.142 | 0.146 | 1.46 | +0.001 (+0.69%) | 240,800 |
15 Mar 2018 | HKD | 0.147 | 0.15 | 0.143 | 0.145 | 1.45 | -0.005 (-3.33%) | 379,600 |
14 Mar 2018 | HKD | 0.155 | 0.155 | 0.15 | 0.15 | 1.5 | -0.002 (-1.32%) | 69,200 |
13 Mar 2018 | HKD | 0.148 | 0.153 | 0.144 | 0.152 | 1.52 | +0.004 (+2.70%) | 358,000 |
12 Mar 2018 | HKD | 0.155 | 0.157 | 0.148 | 0.148 | 1.48 | -0.01 (-6.33%) | 539,600 |
9 Mar 2018 | HKD | 0.15 | 0.16 | 0.15 | 0.158 | 1.58 | +0.008 (+5.33%) | 1,101,200 |
8 Mar 2018 | HKD | 0.153 | 0.154 | 0.148 | 0.15 | 1.5 | -0.002 (-1.32%) | 742,000 |
7 Mar 2018 | HKD | 0.149 | 0.158 | 0.148 | 0.152 | 1.52 | +0.002 (+1.33%) | 770,400 |
6 Mar 2018 | HKD | 0.162 | 0.162 | 0.15 | 0.15 | 1.5 | -0.005 (-3.23%) | 870,400 |
5 Mar 2018 | HKD | 0.156 | 0.157 | 0.15 | 0.155 | 1.55 | -0.002 (-1.27%) | 556,400 |
2 Mar 2018 | HKD | 0.163 | 0.163 | 0.155 | 0.157 | 1.57 | -0.003 (-1.88%) | 145,200 |
1 Mar 2018 | HKD | 0.158 | 0.164 | 0.157 | 0.16 | 1.6 | 0.0 (0.0%) | 258,000 |
28 Feb 2018 | HKD | 0.158 | 0.162 | 0.157 | 0.16 | 1.6 | -0.002 (-1.23%) | 342,400 |
27 Feb 2018 | HKD | 0.16 | 0.163 | 0.158 | 0.162 | 1.62 | +0.002 (+1.25%) | 478,237 |
26 Feb 2018 | HKD | 0.16 | 0.166 | 0.159 | 0.16 | 1.6 | -0.003 (-1.84%) | 813,200 |
23 Feb 2018 | HKD | 0.167 | 0.177 | 0.158 | 0.163 | 1.63 | -0.01 (-5.78%) | 1,029,600 |
22 Feb 2018 | HKD | 0.178 | 0.18 | 0.17 | 0.173 | 1.73 | -0.005 (-2.81%) | 248,800 |
21 Feb 2018 | HKD | 0.175 | 0.185 | 0.161 | 0.178 | 1.78 | +0.011 (+6.59%) | 1,182,400 |