Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.073 | 0.074 | 0.072 | 0.074 | 0.074 | 0.0 (0.0%) | 1,720,000 |
17 May 2018 | HKD | 0.073 | 0.075 | 0.072 | 0.074 | 0.074 | 0.0 (0.0%) | 5,412,000 |
16 May 2018 | HKD | 0.074 | 0.074 | 0.073 | 0.074 | 0.074 | -0.001 (-1.33%) | 400,000 |
15 May 2018 | HKD | 0.074 | 0.075 | 0.073 | 0.075 | 0.075 | +0.001 (+1.35%) | 3,260,000 |
14 May 2018 | HKD | 0.077 | 0.079 | 0.072 | 0.074 | 0.074 | +0.001 (+1.37%) | 3,540,000 |
11 May 2018 | HKD | 0.073 | 0.075 | 0.073 | 0.073 | 0.073 | -0.004 (-5.19%) | 812,000 |
10 May 2018 | HKD | 0.073 | 0.078 | 0.072 | 0.077 | 0.077 | +0.002 (+2.67%) | 3,862,000 |
9 May 2018 | HKD | 0.079 | 0.079 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 2,740,000 |
8 May 2018 | HKD | 0.075 | 0.079 | 0.075 | 0.079 | 0.079 | +0.004 (+5.33%) | 692,006 |
7 May 2018 | HKD | 0.077 | 0.077 | 0.075 | 0.075 | 0.075 | -0.001 (-1.32%) | 989,600 |
4 May 2018 | HKD | 0.079 | 0.079 | 0.075 | 0.076 | 0.076 | -0.003 (-3.80%) | 862,000 |
3 May 2018 | HKD | 0.076 | 0.079 | 0.076 | 0.079 | 0.079 | +0.001 (+1.28%) | 200,000 |
2 May 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 190,000 |
1 May 2018 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.079 | 0.08 | 0.076 | 0.078 | 0.078 | 0.0 (0.0%) | 4,460,000 |
27 Apr 2018 | HKD | 0.075 | 0.078 | 0.075 | 0.078 | 0.078 | +0.003 (+4%) | 1,960,000 |
26 Apr 2018 | HKD | 0.079 | 0.079 | 0.075 | 0.075 | 0.075 | -0.003 (-3.85%) | 4,260,000 |
25 Apr 2018 | HKD | 0.079 | 0.079 | 0.078 | 0.078 | 0.078 | -0.001 (-1.27%) | 120,000 |
24 Apr 2018 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | +0.003 (+3.95%) | 140,000 |
23 Apr 2018 | HKD | 0.08 | 0.08 | 0.075 | 0.076 | 0.076 | -0.004 (-5%) | 5,200,000 |
20 Apr 2018 | HKD | 0.084 | 0.084 | 0.08 | 0.08 | 0.08 | -0.004 (-4.76%) | 5,240,000 |
19 Apr 2018 | HKD | 0.079 | 0.089 | 0.079 | 0.084 | 0.084 | +0.006 (+7.69%) | 3,220,000 |
18 Apr 2018 | HKD | 0.079 | 0.08 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 860,000 |
17 Apr 2018 | HKD | 0.078 | 0.084 | 0.078 | 0.08 | 0.08 | +0.001 (+1.27%) | 2,540,000 |
16 Apr 2018 | HKD | 0.079 | 0.08 | 0.079 | 0.079 | 0.079 | -0.002 (-2.47%) | 440,000 |
13 Apr 2018 | HKD | 0.08 | 0.081 | 0.08 | 0.081 | 0.081 | 0.0 (0.0%) | 760,000 |
12 Apr 2018 | HKD | 0.08 | 0.084 | 0.078 | 0.081 | 0.081 | +0.001 (+1.25%) | 9,560,000 |
11 Apr 2018 | HKD | 0.081 | 0.085 | 0.08 | 0.08 | 0.08 | -0.001 (-1.23%) | 16,540,400 |
10 Apr 2018 | HKD | 0.08 | 0.085 | 0.079 | 0.081 | 0.081 | +0.001 (+1.25%) | 4,480,000 |
9 Apr 2018 | HKD | 0.079 | 0.08 | 0.079 | 0.08 | 0.08 | +0.002 (+2.56%) | 1,460,000 |