Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.216 | 0.225 | 0.216 | 0.224 | 1.12 | +0.008 (+3.70%) | 1,782,800 |
9 May 2018 | HKD | 0.215 | 0.218 | 0.215 | 0.216 | 1.08 | 0.0 (0.0%) | 350,400 |
8 May 2018 | HKD | 0.215 | 0.218 | 0.214 | 0.216 | 1.08 | -0.001 (-0.46%) | 379,600 |
7 May 2018 | HKD | 0.216 | 0.219 | 0.215 | 0.217 | 1.085 | +0.002 (+0.93%) | 927,600 |
4 May 2018 | HKD | 0.216 | 0.216 | 0.213 | 0.215 | 1.075 | -0.001 (-0.46%) | 670,800 |
3 May 2018 | HKD | 0.213 | 0.216 | 0.213 | 0.216 | 1.08 | 0.0 (0.0%) | 310,000 |
2 May 2018 | HKD | 0.217 | 0.218 | 0.214 | 0.216 | 1.08 | -0.004 (-1.82%) | 416,400 |
1 May 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | +0.003 (+1.38%) | 0 |
30 Apr 2018 | HKD | 0.216 | 0.218 | 0.216 | 0.217 | 1.085 | +0.001 (+0.46%) | 163,200 |
27 Apr 2018 | HKD | 0.214 | 0.217 | 0.213 | 0.216 | 1.08 | +0.001 (+0.47%) | 941,200 |
26 Apr 2018 | HKD | 0.215 | 0.216 | 0.214 | 0.215 | 1.075 | -0.004 (-1.83%) | 1,546,000 |
25 Apr 2018 | HKD | 0.218 | 0.22 | 0.217 | 0.219 | 1.095 | -0.003 (-1.35%) | 458,400 |
24 Apr 2018 | HKD | 0.22 | 0.223 | 0.219 | 0.222 | 1.11 | -0.001 (-0.45%) | 1,074,400 |
23 Apr 2018 | HKD | 0.214 | 0.227 | 0.214 | 0.223 | 1.115 | +0.008 (+3.72%) | 3,356,000 |
20 Apr 2018 | HKD | 0.218 | 0.218 | 0.215 | 0.215 | 1.075 | -0.003 (-1.38%) | 593,600 |
19 Apr 2018 | HKD | 0.215 | 0.218 | 0.215 | 0.218 | 1.09 | +0.002 (+0.93%) | 1,967,200 |
18 Apr 2018 | HKD | 0.217 | 0.219 | 0.215 | 0.216 | 1.08 | 0.0 (0.0%) | 1,191,600 |
17 Apr 2018 | HKD | 0.219 | 0.222 | 0.215 | 0.216 | 1.08 | -0.003 (-1.37%) | 1,024,000 |
16 Apr 2018 | HKD | 0.221 | 0.221 | 0.215 | 0.219 | 1.095 | -0.001 (-0.45%) | 486,800 |
13 Apr 2018 | HKD | 0.221 | 0.221 | 0.215 | 0.22 | 1.1 | +0.001 (+0.46%) | 832,400 |
12 Apr 2018 | HKD | 0.222 | 0.222 | 0.216 | 0.219 | 1.095 | -0.002 (-0.90%) | 1,006,800 |
11 Apr 2018 | HKD | 0.217 | 0.223 | 0.217 | 0.221 | 1.105 | +0.005 (+2.31%) | 1,972,000 |
10 Apr 2018 | HKD | 0.216 | 0.218 | 0.215 | 0.216 | 1.08 | -0.001 (-0.46%) | 788,000 |
9 Apr 2018 | HKD | 0.213 | 0.22 | 0.213 | 0.217 | 1.085 | 0.0 (0.0%) | 470,800 |
6 Apr 2018 | HKD | 0.217 | 0.222 | 0.213 | 0.217 | 1.085 | -0.003 (-1.36%) | 1,150,800 |
5 Apr 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | +0.003 (+1.38%) | 0 |
4 Apr 2018 | HKD | 0.222 | 0.222 | 0.216 | 0.217 | 1.085 | -0.004 (-1.81%) | 576,400 |
3 Apr 2018 | HKD | 0.218 | 0.222 | 0.216 | 0.221 | 1.105 | +0.001 (+0.45%) | 858,000 |
2 Apr 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | +0.002 (+0.92%) | 0 |