Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.224 | 0.232 | 0.224 | 0.23 | 0.23 | 0.0 (0.0%) | 136,000 |
18 May 2018 | HKD | 0.224 | 0.23 | 0.223 | 0.23 | 0.23 | -0.004 (-1.71%) | 96,000 |
17 May 2018 | HKD | 0.248 | 0.255 | 0.224 | 0.234 | 0.234 | +0.005 (+2.18%) | 1,972,000 |
16 May 2018 | HKD | 0.218 | 0.229 | 0.217 | 0.229 | 0.229 | +0.01 (+4.57%) | 1,160,000 |
15 May 2018 | HKD | 0.221 | 0.221 | 0.219 | 0.219 | 0.219 | -0.009 (-3.95%) | 232,000 |
14 May 2018 | HKD | 0.2 | 0.228 | 0.2 | 0.228 | 0.228 | +0.008 (+3.64%) | 232,000 |
11 May 2018 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 336,000 |
10 May 2018 | HKD | 0.211 | 0.234 | 0.211 | 0.23 | 0.23 | +0.02 (+9.52%) | 1,192,000 |
9 May 2018 | HKD | 0.211 | 0.213 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 432,000 |
8 May 2018 | HKD | 0.224 | 0.23 | 0.22 | 0.22 | 0.22 | -0.016 (-6.78%) | 240,000 |
7 May 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
4 May 2018 | HKD | 0.235 | 0.245 | 0.234 | 0.236 | 0.236 | +0.001 (+0.43%) | 924,000 |
3 May 2018 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 80,000 |
2 May 2018 | HKD | 0.23 | 0.235 | 0.229 | 0.235 | 0.235 | -0.001 (-0.42%) | 216,000 |
1 May 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.23 | 0.236 | 0.23 | 0.236 | 0.236 | +0.001 (+0.43%) | 396,000 |
27 Apr 2018 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 56,000 |
26 Apr 2018 | HKD | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | -0.007 (-2.83%) | 208,000 |
25 Apr 2018 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | 0.0 (0.0%) | 0 |
24 Apr 2018 | HKD | 0.249 | 0.249 | 0.232 | 0.247 | 0.247 | +0.013 (+5.56%) | 1,096,000 |
23 Apr 2018 | HKD | 0.237 | 0.237 | 0.233 | 0.234 | 0.234 | -0.003 (-1.27%) | 356,000 |
20 Apr 2018 | HKD | 0.25 | 0.25 | 0.237 | 0.237 | 0.237 | -0.008 (-3.27%) | 180,000 |
19 Apr 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
18 Apr 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
17 Apr 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
16 Apr 2018 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 200,000 |
13 Apr 2018 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
12 Apr 2018 | HKD | 0.239 | 0.249 | 0.236 | 0.249 | 0.249 | +0.009 (+3.75%) | 392,000 |
11 Apr 2018 | HKD | 0.24 | 0.24 | 0.232 | 0.24 | 0.24 | -0.005 (-2.04%) | 396,000 |