Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 0.141 | 0.145 | 0.141 | 0.145 | 0.145 | -0.005 (-3.33%) | 23,500 |
18 May 2018 | HKD | 0.143 | 0.155 | 0.139 | 0.15 | 0.15 | +0.001 (+0.67%) | 1,644,000 |
17 May 2018 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.149 | -0.004 (-2.61%) | 9,100 |
16 May 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | -0.002 (-1.29%) | 160,000 |
15 May 2018 | HKD | 0.146 | 0.157 | 0.146 | 0.155 | 0.155 | +0.01 (+6.90%) | 16,000 |
14 May 2018 | HKD | 0.15 | 0.166 | 0.144 | 0.145 | 0.145 | -0.01 (-6.45%) | 688,000 |
11 May 2018 | HKD | 0.158 | 0.158 | 0.155 | 0.155 | 0.155 | -0.004 (-2.52%) | 120,000 |
10 May 2018 | HKD | 0.161 | 0.161 | 0.159 | 0.159 | 0.159 | +0.009 (+6%) | 8,001 |
9 May 2018 | HKD | 0.151 | 0.151 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 200,000 |
8 May 2018 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.002 (+1.31%) | 160,000 |
7 May 2018 | HKD | 0.169 | 0.169 | 0.15 | 0.153 | 0.153 | -0.007 (-4.38%) | 376,000 |
4 May 2018 | HKD | 0.157 | 0.16 | 0.157 | 0.16 | 0.16 | +0.004 (+2.56%) | 560,000 |
3 May 2018 | HKD | 0.15 | 0.156 | 0.149 | 0.156 | 0.156 | -0.004 (-2.50%) | 1,024,000 |
2 May 2018 | HKD | 0.165 | 0.171 | 0.151 | 0.16 | 0.16 | 0.0 (0.0%) | 1,392,000 |
1 May 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.159 | 0.168 | 0.156 | 0.16 | 0.16 | +0.01 (+6.67%) | 550,000 |
27 Apr 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 4 |
26 Apr 2018 | HKD | 0.143 | 0.168 | 0.143 | 0.15 | 0.15 | +0.007 (+4.90%) | 644,000 |
25 Apr 2018 | HKD | 0.145 | 0.148 | 0.143 | 0.143 | 0.143 | -0.006 (-4.03%) | 665,856 |
24 Apr 2018 | HKD | 0.15 | 0.155 | 0.148 | 0.149 | 0.149 | -0.017 (-10.24%) | 792,000 |
23 Apr 2018 | HKD | 0.167 | 0.167 | 0.166 | 0.166 | 0.166 | +0.001 (+0.61%) | 8,005 |
20 Apr 2018 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 8,000 |
19 Apr 2018 | HKD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 114,000 |
18 Apr 2018 | HKD | 0.154 | 0.161 | 0.153 | 0.16 | 0.16 | +0.002 (+1.27%) | 524,000 |
17 Apr 2018 | HKD | 0.163 | 0.163 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 408,020 |
16 Apr 2018 | HKD | 0.165 | 0.165 | 0.156 | 0.158 | 0.158 | -0.018 (-10.23%) | 2,312,300 |
13 Apr 2018 | HKD | 0.163 | 0.177 | 0.163 | 0.176 | 0.176 | +0.011 (+6.67%) | 348,090 |
12 Apr 2018 | HKD | 0.166 | 0.166 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 256,000 |
11 Apr 2018 | HKD | 0.176 | 0.176 | 0.165 | 0.165 | 0.165 | -0.007 (-4.07%) | 168,000 |
10 Apr 2018 | HKD | 0.168 | 0.173 | 0.168 | 0.172 | 0.172 | +0.007 (+4.24%) | 56,000 |