Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.144 | 0.154 | 0.144 | 0.153 | 0.153 | +0.009 (+6.25%) | 3,790,000 |
18 May 2018 | HKD | 0.141 | 0.144 | 0.132 | 0.144 | 0.144 | -0.008 (-5.26%) | 4,308,000 |
17 May 2018 | HKD | 0.144 | 0.152 | 0.14 | 0.152 | 0.152 | +0.003 (+2.01%) | 4,385,000 |
16 May 2018 | HKD | 0.145 | 0.15 | 0.145 | 0.149 | 0.149 | -0.003 (-1.97%) | 7,905,000 |
15 May 2018 | HKD | 0.15 | 0.152 | 0.149 | 0.152 | 0.152 | -0.002 (-1.30%) | 8,760,000 |
14 May 2018 | HKD | 0.154 | 0.155 | 0.15 | 0.154 | 0.154 | +0.002 (+1.32%) | 3,910,000 |
11 May 2018 | HKD | 0.157 | 0.157 | 0.149 | 0.152 | 0.152 | -0.005 (-3.18%) | 3,755,000 |
10 May 2018 | HKD | 0.158 | 0.159 | 0.152 | 0.157 | 0.157 | +0.002 (+1.29%) | 8,500,000 |
9 May 2018 | HKD | 0.153 | 0.159 | 0.152 | 0.155 | 0.155 | +0.002 (+1.31%) | 7,940,000 |
8 May 2018 | HKD | 0.15 | 0.161 | 0.147 | 0.153 | 0.153 | +0.003 (+2%) | 4,125,000 |
7 May 2018 | HKD | 0.156 | 0.156 | 0.149 | 0.15 | 0.15 | 0.0 (0.0%) | 2,960,000 |
4 May 2018 | HKD | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 780,000 |
3 May 2018 | HKD | 0.151 | 0.155 | 0.145 | 0.155 | 0.155 | +0.007 (+4.73%) | 4,740,000 |
2 May 2018 | HKD | 0.154 | 0.155 | 0.145 | 0.148 | 0.148 | -0.003 (-1.99%) | 8,790,000 |
1 May 2018 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.155 | 0.155 | 0.142 | 0.151 | 0.151 | +0.001 (+0.67%) | 780,000 |
27 Apr 2018 | HKD | 0.155 | 0.155 | 0.149 | 0.15 | 0.15 | 0.0 (0.0%) | 1,890,000 |
26 Apr 2018 | HKD | 0.149 | 0.154 | 0.149 | 0.15 | 0.15 | +0.002 (+1.35%) | 2,655,000 |
25 Apr 2018 | HKD | 0.157 | 0.157 | 0.148 | 0.148 | 0.148 | -0.001 (-0.67%) | 3,500,000 |
24 Apr 2018 | HKD | 0.149 | 0.155 | 0.147 | 0.149 | 0.149 | 0.0 (0.0%) | 1,965,000 |
23 Apr 2018 | HKD | 0.145 | 0.149 | 0.145 | 0.149 | 0.149 | +0.002 (+1.36%) | 2,275,000 |
20 Apr 2018 | HKD | 0.144 | 0.15 | 0.144 | 0.147 | 0.147 | +0.003 (+2.08%) | 1,135,000 |
19 Apr 2018 | HKD | 0.146 | 0.15 | 0.136 | 0.144 | 0.144 | -0.002 (-1.37%) | 4,487,000 |
18 Apr 2018 | HKD | 0.153 | 0.153 | 0.146 | 0.146 | 0.146 | -0.01 (-6.41%) | 3,020,000 |
17 Apr 2018 | HKD | 0.163 | 0.163 | 0.155 | 0.156 | 0.156 | -0.005 (-3.11%) | 3,080,000 |
16 Apr 2018 | HKD | 0.164 | 0.167 | 0.155 | 0.161 | 0.161 | +0.014 (+9.52%) | 7,715,000 |
13 Apr 2018 | HKD | 0.15 | 0.15 | 0.147 | 0.147 | 0.147 | -0.002 (-1.34%) | 575,000 |
12 Apr 2018 | HKD | 0.159 | 0.159 | 0.149 | 0.149 | 0.149 | +0.002 (+1.36%) | 1,040,000 |
11 Apr 2018 | HKD | 0.162 | 0.165 | 0.143 | 0.147 | 0.147 | -0.008 (-5.16%) | 4,695,000 |