Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | HKD | 0.166 | 0.166 | 0.146 | 0.157 | 0.157 | -0.003 (-1.88%) | 590,000 |
30 May 2018 | HKD | 0.154 | 0.16 | 0.146 | 0.16 | 0.16 | +0.005 (+3.23%) | 160,000 |
29 May 2018 | HKD | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | +0.009 (+6.16%) | 80,000 |
28 May 2018 | HKD | 0.147 | 0.162 | 0.146 | 0.146 | 0.146 | -0.001 (-0.68%) | 1,180,000 |
25 May 2018 | HKD | 0.141 | 0.149 | 0.141 | 0.147 | 0.147 | 0.0 (0.0%) | 250,000 |
24 May 2018 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | 0.0 (0.0%) | 0 |
23 May 2018 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | +0.002 (+1.38%) | 10,000 |
22 May 2018 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.144 | 0.145 | 0.143 | 0.145 | 0.145 | -0.008 (-5.23%) | 410,000 |
18 May 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
17 May 2018 | HKD | 0.159 | 0.159 | 0.153 | 0.153 | 0.153 | +0.01 (+6.99%) | 10,000 |
16 May 2018 | HKD | 0.15 | 0.151 | 0.143 | 0.143 | 0.143 | -0.006 (-4.03%) | 230,000 |
15 May 2018 | HKD | 0.146 | 0.149 | 0.145 | 0.149 | 0.149 | +0.001 (+0.68%) | 80,000 |
14 May 2018 | HKD | 0.143 | 0.148 | 0.143 | 0.148 | 0.148 | 0.0 (0.0%) | 320,000 |
11 May 2018 | HKD | 0.148 | 0.148 | 0.144 | 0.148 | 0.148 | 0.0 (0.0%) | 10,000 |
10 May 2018 | HKD | 0.144 | 0.148 | 0.143 | 0.148 | 0.148 | +0.002 (+1.37%) | 140,000 |
9 May 2018 | HKD | 0.14 | 0.146 | 0.14 | 0.146 | 0.146 | -0.011 (-7.01%) | 380,000 |
8 May 2018 | HKD | 0.157 | 0.159 | 0.157 | 0.157 | 0.157 | -0.002 (-1.26%) | 20,000 |
7 May 2018 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
4 May 2018 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
3 May 2018 | HKD | 0.164 | 0.164 | 0.159 | 0.159 | 0.159 | +0.001 (+0.63%) | 20,000 |
2 May 2018 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
1 May 2018 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
26 Apr 2018 | HKD | 0.148 | 0.158 | 0.141 | 0.158 | 0.158 | -0.007 (-4.24%) | 50,000 |
25 Apr 2018 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
24 Apr 2018 | HKD | 0.177 | 0.177 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 290,000 |
23 Apr 2018 | HKD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.029 (-15.34%) | 70,000 |
20 Apr 2018 | HKD | 0.143 | 0.19 | 0.143 | 0.189 | 0.189 | +0.044 (+30.34%) | 720,000 |