Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.117 | 0.118 | 0.116 | 0.116 | 0.58 | -0.002 (-1.69%) | 2,652,000 |
17 May 2018 | HKD | 0.124 | 0.124 | 0.117 | 0.118 | 0.59 | -0.003 (-2.48%) | 2,334,400 |
16 May 2018 | HKD | 0.124 | 0.127 | 0.116 | 0.121 | 0.605 | -0.002 (-1.63%) | 2,232,000 |
15 May 2018 | HKD | 0.124 | 0.126 | 0.115 | 0.123 | 0.615 | 0.0 (0.0%) | 1,796,100 |
14 May 2018 | HKD | 0.122 | 0.125 | 0.112 | 0.123 | 0.615 | +0.003 (+2.50%) | 2,252,000 |
11 May 2018 | HKD | 0.124 | 0.127 | 0.12 | 0.12 | 0.6 | -0.004 (-3.23%) | 2,128,040 |
10 May 2018 | HKD | 0.123 | 0.125 | 0.12 | 0.124 | 0.62 | +0.001 (+0.81%) | 2,528,000 |
9 May 2018 | HKD | 0.122 | 0.123 | 0.12 | 0.123 | 0.615 | +0.004 (+3.36%) | 2,728,000 |
8 May 2018 | HKD | 0.12 | 0.123 | 0.119 | 0.119 | 0.595 | -0.001 (-0.83%) | 2,022,000 |
7 May 2018 | HKD | 0.121 | 0.129 | 0.12 | 0.12 | 0.6 | +0.001 (+0.84%) | 1,944,200 |
4 May 2018 | HKD | 0.121 | 0.121 | 0.119 | 0.119 | 0.595 | -0.002 (-1.65%) | 2,276,000 |
3 May 2018 | HKD | 0.123 | 0.124 | 0.118 | 0.121 | 0.605 | +0.001 (+0.83%) | 1,996,000 |
2 May 2018 | HKD | 0.125 | 0.126 | 0.12 | 0.12 | 0.6 | -0.007 (-5.51%) | 4,624,600 |
1 May 2018 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.635 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.124 | 0.133 | 0.123 | 0.127 | 0.635 | -0.003 (-2.31%) | 6,484,000 |
27 Apr 2018 | HKD | 0.13 | 0.131 | 0.123 | 0.13 | 0.65 | +0.001 (+0.78%) | 2,309,000 |
26 Apr 2018 | HKD | 0.128 | 0.133 | 0.128 | 0.129 | 0.645 | -0.004 (-3.01%) | 6,588,000 |
25 Apr 2018 | HKD | 0.136 | 0.137 | 0.128 | 0.133 | 0.665 | -0.005 (-3.62%) | 6,544,000 |
24 Apr 2018 | HKD | 0.14 | 0.141 | 0.136 | 0.138 | 0.69 | +0.002 (+1.47%) | 5,158,000 |
23 Apr 2018 | HKD | 0.14 | 0.141 | 0.134 | 0.136 | 0.68 | -0.003 (-2.16%) | 4,235,820 |
20 Apr 2018 | HKD | 0.138 | 0.14 | 0.136 | 0.139 | 0.695 | +0.003 (+2.21%) | 1,830,000 |
19 Apr 2018 | HKD | 0.138 | 0.14 | 0.136 | 0.136 | 0.68 | -0.001 (-0.73%) | 3,707,004 |
18 Apr 2018 | HKD | 0.138 | 0.139 | 0.134 | 0.137 | 0.685 | +0.002 (+1.48%) | 1,739,600 |
17 Apr 2018 | HKD | 0.143 | 0.143 | 0.135 | 0.135 | 0.675 | -0.003 (-2.17%) | 1,754,000 |
16 Apr 2018 | HKD | 0.135 | 0.142 | 0.135 | 0.138 | 0.69 | -0.003 (-2.13%) | 1,987,000 |
13 Apr 2018 | HKD | 0.142 | 0.148 | 0.141 | 0.141 | 0.705 | +0.001 (+0.71%) | 1,714,000 |
12 Apr 2018 | HKD | 0.142 | 0.142 | 0.135 | 0.14 | 0.7 | -0.003 (-2.10%) | 1,676,500 |
11 Apr 2018 | HKD | 0.145 | 0.149 | 0.141 | 0.143 | 0.715 | -0.004 (-2.72%) | 1,734,000 |
10 Apr 2018 | HKD | 0.145 | 0.148 | 0.139 | 0.147 | 0.735 | +0.002 (+1.38%) | 1,934,100 |
9 Apr 2018 | HKD | 0.143 | 0.149 | 0.14 | 0.145 | 0.725 | +0.001 (+0.69%) | 1,410,000 |