Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | HKD | 0.095 | 0.096 | 0.093 | 0.093 | 1.488 | -0.001 (-1.06%) | 8,260,000 |
30 May 2018 | HKD | 0.093 | 0.095 | 0.091 | 0.094 | 1.504 | +0.001 (+1.08%) | 14,360,000 |
29 May 2018 | HKD | 0.095 | 0.101 | 0.093 | 0.093 | 1.488 | -0.001 (-1.06%) | 30,860,000 |
28 May 2018 | HKD | 0.092 | 0.097 | 0.091 | 0.094 | 1.504 | +0.002 (+2.17%) | 30,300,000 |
25 May 2018 | HKD | 0.094 | 0.097 | 0.09 | 0.092 | 1.472 | -0.002 (-2.13%) | 33,260,100 |
24 May 2018 | HKD | 0.085 | 0.11 | 0.085 | 0.094 | 1.504 | +0.013 (+16.05%) | 146,300,000 |
23 May 2018 | HKD | 0.082 | 0.086 | 0.08 | 0.081 | 1.296 | +0.001 (+1.25%) | 12,080,000 |
22 May 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | -0.001 (-1.23%) | 0 |
21 May 2018 | HKD | 0.084 | 0.084 | 0.08 | 0.081 | 1.296 | +0.001 (+1.25%) | 2,680,000 |
18 May 2018 | HKD | 0.081 | 0.086 | 0.08 | 0.08 | 1.28 | 0.0 (0.0%) | 8,040,000 |
17 May 2018 | HKD | 0.08 | 0.087 | 0.08 | 0.08 | 1.28 | +0.001 (+1.27%) | 37,260,000 |
16 May 2018 | HKD | 0.077 | 0.08 | 0.077 | 0.079 | 1.264 | +0.001 (+1.28%) | 8,200,000 |
15 May 2018 | HKD | 0.077 | 0.079 | 0.077 | 0.078 | 1.248 | 0.0 (0.0%) | 14,525,000 |
14 May 2018 | HKD | 0.078 | 0.079 | 0.076 | 0.078 | 1.248 | +0.001 (+1.30%) | 13,320,000 |
11 May 2018 | HKD | 0.078 | 0.078 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 6,140,087 |
10 May 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 379,000 |
9 May 2018 | HKD | 0.077 | 0.078 | 0.077 | 0.078 | 1.248 | -0.001 (-1.27%) | 1,020,000 |
8 May 2018 | HKD | 0.079 | 0.08 | 0.078 | 0.079 | 1.264 | +0.001 (+1.28%) | 5,215,000 |
7 May 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 460,000 |
4 May 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 0 |
3 May 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 1.248 | 0.0 (0.0%) | 100,000 |
2 May 2018 | HKD | 0.077 | 0.079 | 0.077 | 0.078 | 1.248 | -0.002 (-2.50%) | 2,600,000 |
1 May 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.002 (+2.56%) | 0 |
30 Apr 2018 | HKD | 0.077 | 0.078 | 0.076 | 0.078 | 1.248 | +0.001 (+1.30%) | 460,000 |
27 Apr 2018 | HKD | 0.078 | 0.078 | 0.075 | 0.077 | 1.232 | 0.0 (0.0%) | 2,220,000 |
26 Apr 2018 | HKD | 0.075 | 0.079 | 0.075 | 0.077 | 1.232 | +0.001 (+1.32%) | 4,640,000 |
25 Apr 2018 | HKD | 0.076 | 0.076 | 0.075 | 0.076 | 1.216 | 0.0 (0.0%) | 5,815,000 |
24 Apr 2018 | HKD | 0.076 | 0.077 | 0.075 | 0.076 | 1.216 | -0.001 (-1.30%) | 2,460,000 |
23 Apr 2018 | HKD | 0.076 | 0.077 | 0.075 | 0.077 | 1.232 | +0.002 (+2.67%) | 5,820,000 |
20 Apr 2018 | HKD | 0.075 | 0.076 | 0.075 | 0.075 | 1.2 | 0.0 (0.0%) | 2,800,000 |