Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.083 | 0.085 | 0.08 | 0.084 | 0.84 | +0.001 (+1.20%) | 11,800,000 |
9 May 2018 | HKD | 0.083 | 0.085 | 0.081 | 0.083 | 0.83 | -0.001 (-1.19%) | 11,400,000 |
8 May 2018 | HKD | 0.082 | 0.085 | 0.081 | 0.084 | 0.84 | -0.002 (-2.33%) | 20,825,000 |
7 May 2018 | HKD | 0.086 | 0.086 | 0.083 | 0.086 | 0.86 | -0.001 (-1.15%) | 20,150,000 |
4 May 2018 | HKD | 0.084 | 0.088 | 0.081 | 0.087 | 0.87 | +0.004 (+4.82%) | 13,550,000 |
3 May 2018 | HKD | 0.087 | 0.091 | 0.081 | 0.083 | 0.83 | -0.007 (-7.78%) | 29,350,000 |
2 May 2018 | HKD | 0.09 | 0.094 | 0.086 | 0.09 | 0.9 | 0.0 (0.0%) | 35,985,000 |
1 May 2018 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | +0.002 (+2.27%) | 0 |
30 Apr 2018 | HKD | 0.078 | 0.094 | 0.075 | 0.088 | 0.88 | +0.01 (+12.82%) | 77,000,000 |
27 Apr 2018 | HKD | 0.079 | 0.081 | 0.066 | 0.078 | 0.78 | -0.003 (-3.70%) | 70,000,000 |
26 Apr 2018 | HKD | 0.085 | 0.086 | 0.075 | 0.081 | 0.81 | +0.001 (+1.25%) | 18,975,000 |
25 Apr 2018 | HKD | 0.086 | 0.089 | 0.076 | 0.08 | 0.8 | -0.007 (-8.05%) | 51,900,000 |
24 Apr 2018 | HKD | 0.095 | 0.096 | 0.086 | 0.087 | 0.87 | -0.005 (-5.43%) | 48,575,000 |
23 Apr 2018 | HKD | 0.1 | 0.1 | 0.087 | 0.092 | 0.92 | +0.005 (+5.75%) | 33,350,000 |
20 Apr 2018 | HKD | 0.087 | 0.089 | 0.082 | 0.087 | 0.87 | -0.004 (-4.40%) | 71,825,000 |
19 Apr 2018 | HKD | 0.099 | 0.099 | 0.088 | 0.091 | 0.91 | -0.008 (-8.08%) | 65,750,000 |
18 Apr 2018 | HKD | 0.099 | 0.101 | 0.091 | 0.099 | 0.99 | -0.004 (-3.88%) | 92,975,000 |
17 Apr 2018 | HKD | 0.103 | 0.106 | 0.099 | 0.103 | 1.03 | -0.001 (-0.96%) | 26,050,000 |
16 Apr 2018 | HKD | 0.102 | 0.11 | 0.1 | 0.104 | 1.04 | -0.005 (-4.59%) | 18,350,000 |
13 Apr 2018 | HKD | 0.105 | 0.11 | 0.1 | 0.109 | 1.09 | -0.002 (-1.80%) | 33,725,000 |
12 Apr 2018 | HKD | 0.109 | 0.113 | 0.102 | 0.111 | 1.11 | 0.0 (0.0%) | 17,975,000 |
11 Apr 2018 | HKD | 0.117 | 0.117 | 0.109 | 0.111 | 1.11 | -0.006 (-5.13%) | 12,600,000 |
10 Apr 2018 | HKD | 0.119 | 0.123 | 0.115 | 0.117 | 1.17 | 0.0 (0.0%) | 4,800,000 |
9 Apr 2018 | HKD | 0.114 | 0.12 | 0.113 | 0.117 | 1.17 | +0.002 (+1.74%) | 4,775,000 |
6 Apr 2018 | HKD | 0.115 | 0.116 | 0.111 | 0.115 | 1.15 | -0.005 (-4.17%) | 9,010,000 |
5 Apr 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.005 (+4.35%) | 0 |
4 Apr 2018 | HKD | 0.113 | 0.115 | 0.107 | 0.115 | 1.15 | +0.002 (+1.77%) | 14,775,000 |
3 Apr 2018 | HKD | 0.124 | 0.125 | 0.112 | 0.113 | 1.13 | -0.007 (-5.83%) | 23,275,000 |
2 Apr 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | -0.001 (-0.83%) | 0 |