Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 0.158 | 0.16 | 0.145 | 0.155 | 0.155 | +0.002 (+1.31%) | 2,234,500 |
9 Apr 2018 | HKD | 0.16 | 0.16 | 0.149 | 0.153 | 0.153 | -0.002 (-1.29%) | 3,410,000 |
6 Apr 2018 | HKD | 0.166 | 0.166 | 0.155 | 0.155 | 0.155 | -0.004 (-2.52%) | 390,000 |
5 Apr 2018 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.166 | 0.167 | 0.151 | 0.159 | 0.159 | +0.003 (+1.92%) | 4,900,000 |
3 Apr 2018 | HKD | 0.174 | 0.174 | 0.155 | 0.156 | 0.156 | -0.018 (-10.34%) | 7,543,000 |
2 Apr 2018 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.177 | 0.177 | 0.168 | 0.174 | 0.174 | -0.002 (-1.14%) | 6,115,000 |
28 Mar 2018 | HKD | 0.179 | 0.182 | 0.175 | 0.176 | 0.176 | -0.003 (-1.68%) | 1,960,000 |
27 Mar 2018 | HKD | 0.175 | 0.191 | 0.175 | 0.179 | 0.179 | +0.004 (+2.29%) | 2,735,000 |
26 Mar 2018 | HKD | 0.188 | 0.194 | 0.175 | 0.175 | 0.175 | -0.013 (-6.91%) | 4,940,000 |
23 Mar 2018 | HKD | 0.21 | 0.21 | 0.175 | 0.188 | 0.188 | -0.027 (-12.56%) | 26,445,000 |
22 Mar 2018 | HKD | 0.219 | 0.226 | 0.2 | 0.215 | 0.215 | +0.014 (+6.97%) | 11,459,000 |
21 Mar 2018 | HKD | 0.188 | 0.33 | 0.188 | 0.201 | 0.201 | +0.014 (+7.49%) | 46,915,000 |
20 Mar 2018 | HKD | 0.182 | 0.187 | 0.182 | 0.187 | 0.187 | +0.002 (+1.08%) | 2,355,000 |
19 Mar 2018 | HKD | 0.184 | 0.185 | 0.181 | 0.185 | 0.185 | +0.001 (+0.54%) | 2,290,000 |
16 Mar 2018 | HKD | 0.181 | 0.185 | 0.176 | 0.184 | 0.184 | -0.002 (-1.08%) | 4,172,500 |
15 Mar 2018 | HKD | 0.186 | 0.186 | 0.177 | 0.186 | 0.186 | +0.002 (+1.09%) | 2,320,000 |
14 Mar 2018 | HKD | 0.186 | 0.186 | 0.178 | 0.184 | 0.184 | -0.002 (-1.08%) | 3,070,000 |
13 Mar 2018 | HKD | 0.183 | 0.19 | 0.183 | 0.186 | 0.186 | +0.006 (+3.33%) | 9,585,000 |
12 Mar 2018 | HKD | 0.188 | 0.188 | 0.175 | 0.18 | 0.18 | -0.008 (-4.26%) | 3,770,000 |
9 Mar 2018 | HKD | 0.186 | 0.191 | 0.182 | 0.188 | 0.188 | +0.002 (+1.08%) | 1,975,000 |
8 Mar 2018 | HKD | 0.188 | 0.19 | 0.178 | 0.186 | 0.186 | -0.004 (-2.11%) | 3,150,000 |
7 Mar 2018 | HKD | 0.193 | 0.193 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,745,000 |
6 Mar 2018 | HKD | 0.179 | 0.195 | 0.179 | 0.195 | 0.195 | +0.016 (+8.94%) | 6,220,000 |
5 Mar 2018 | HKD | 0.177 | 0.179 | 0.177 | 0.179 | 0.179 | +0.001 (+0.56%) | 1,980,000 |
2 Mar 2018 | HKD | 0.175 | 0.18 | 0.175 | 0.178 | 0.178 | -0.007 (-3.78%) | 2,440,000 |
1 Mar 2018 | HKD | 0.187 | 0.187 | 0.175 | 0.185 | 0.185 | +0.003 (+1.65%) | 2,896,000 |
28 Feb 2018 | HKD | 0.184 | 0.192 | 0.177 | 0.182 | 0.182 | +0.003 (+1.68%) | 2,165,000 |