Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 0.116 | 0.119 | 0.112 | 0.114 | 0.95 | -0.003 (-2.56%) | 4,260,000 |
9 May 2018 | HKD | 0.115 | 0.12 | 0.114 | 0.117 | 0.975 | -0.001 (-0.85%) | 10,050,000 |
8 May 2018 | HKD | 0.123 | 0.123 | 0.116 | 0.118 | 0.9833 | -0.006 (-4.84%) | 6,980,000 |
7 May 2018 | HKD | 0.12 | 0.125 | 0.114 | 0.124 | 1.0333 | +0.004 (+3.33%) | 14,576,000 |
4 May 2018 | HKD | 0.119 | 0.125 | 0.117 | 0.12 | 1 | -0.001 (-0.83%) | 15,640,000 |
3 May 2018 | HKD | 0.115 | 0.127 | 0.113 | 0.121 | 1.0083 | +0.002 (+1.68%) | 79,364,000 |
2 May 2018 | HKD | 0.125 | 0.128 | 0.114 | 0.119 | 0.9917 | -0.001 (-0.83%) | 53,160,000 |
1 May 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.125 | 0.127 | 0.108 | 0.12 | 1 | -0.003 (-2.44%) | 23,720,000 |
27 Apr 2018 | HKD | 0.144 | 0.144 | 0.104 | 0.123 | 1.025 | -0.015 (-10.87%) | 121,928,000 |
26 Apr 2018 | HKD | 0.39 | 0.39 | 0.118 | 0.138 | 1.15 | -0.207 (-60%) | 266,394,000 |
25 Apr 2018 | HKD | 0.335 | 0.345 | 0.32 | 0.345 | 2.875 | 0.0 (0.0%) | 6,360,000 |
24 Apr 2018 | HKD | 0.3 | 0.345 | 0.3 | 0.345 | 2.875 | +0.035 (+11.29%) | 26,368,000 |
23 Apr 2018 | HKD | 0.32 | 0.325 | 0.285 | 0.31 | 2.5833 | -0.01 (-3.13%) | 7,900,000 |
20 Apr 2018 | HKD | 0.3 | 0.32 | 0.29 | 0.32 | 2.6667 | +0.02 (+6.67%) | 12,880,000 |
19 Apr 2018 | HKD | 0.27 | 0.325 | 0.27 | 0.3 | 2.5 | +0.03 (+11.11%) | 24,418,000 |
18 Apr 2018 | HKD | 0.26 | 0.27 | 0.25 | 0.27 | 2.25 | +0.01 (+3.85%) | 4,378,000 |
17 Apr 2018 | HKD | 0.27 | 0.28 | 0.255 | 0.26 | 2.1667 | -0.01 (-3.70%) | 3,440,000 |
16 Apr 2018 | HKD | 0.26 | 0.27 | 0.25 | 0.27 | 2.25 | +0.005 (+1.89%) | 3,066,000 |
13 Apr 2018 | HKD | 0.26 | 0.295 | 0.25 | 0.265 | 2.2083 | +0.01 (+3.92%) | 16,461,000 |
12 Apr 2018 | HKD | 0.246 | 0.255 | 0.243 | 0.255 | 2.125 | +0.005 (+2%) | 10,386,000 |
11 Apr 2018 | HKD | 0.248 | 0.275 | 0.244 | 0.25 | 2.0833 | +0.007 (+2.88%) | 17,139,000 |
10 Apr 2018 | HKD | 0.203 | 0.245 | 0.199 | 0.243 | 2.025 | +0.039 (+19.12%) | 26,016,000 |
9 Apr 2018 | HKD | 0.202 | 0.207 | 0.2 | 0.204 | 1.7 | +0.004 (+2.00%) | 4,636,000 |
6 Apr 2018 | HKD | 0.206 | 0.209 | 0.192 | 0.2 | 1.6667 | -0.009 (-4.31%) | 15,580,000 |
5 Apr 2018 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 1.7417 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.215 | 0.215 | 0.206 | 0.209 | 1.7417 | -0.002 (-0.95%) | 12,820,000 |
3 Apr 2018 | HKD | 0.214 | 0.215 | 0.207 | 0.211 | 1.7583 | -0.004 (-1.86%) | 18,740,000 |
2 Apr 2018 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.7917 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.7917 | 0.0 (0.0%) | 0 |