Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | HKD | 0.26 | 0.26 | 0.247 | 0.247 | 0.247 | -0.023 (-8.52%) | 755,000 |
14 May 2018 | HKD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,175,000 |
11 May 2018 | HKD | 0.25 | 0.275 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 2,225,000 |
10 May 2018 | HKD | 0.242 | 0.26 | 0.242 | 0.25 | 0.25 | +0.002 (+0.81%) | 890,000 |
9 May 2018 | HKD | 0.255 | 0.26 | 0.242 | 0.248 | 0.248 | -0.007 (-2.75%) | 1,397,000 |
8 May 2018 | HKD | 0.233 | 0.255 | 0.23 | 0.255 | 0.255 | +0.015 (+6.25%) | 690,000 |
7 May 2018 | HKD | 0.24 | 0.24 | 0.233 | 0.24 | 0.24 | -0.006 (-2.44%) | 50,000 |
4 May 2018 | HKD | 0.235 | 0.26 | 0.227 | 0.246 | 0.246 | +0.007 (+2.93%) | 1,290,000 |
3 May 2018 | HKD | 0.222 | 0.246 | 0.222 | 0.239 | 0.239 | +0.004 (+1.70%) | 805,000 |
2 May 2018 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 0.235 | -0.001 (-0.42%) | 15,000 |
1 May 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.224 | 0.239 | 0.224 | 0.236 | 0.236 | +0.014 (+6.31%) | 45,000 |
27 Apr 2018 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | -0.009 (-3.90%) | 100,000 |
26 Apr 2018 | HKD | 0.233 | 0.233 | 0.221 | 0.231 | 0.231 | -0.004 (-1.70%) | 315,000 |
25 Apr 2018 | HKD | 0.234 | 0.235 | 0.231 | 0.235 | 0.235 | -0.01 (-4.08%) | 235,000 |
24 Apr 2018 | HKD | 0.235 | 0.246 | 0.232 | 0.245 | 0.245 | -0.002 (-0.81%) | 350,000 |
23 Apr 2018 | HKD | 0.225 | 0.249 | 0.225 | 0.247 | 0.247 | +0.013 (+5.56%) | 1,115,000 |
20 Apr 2018 | HKD | 0.231 | 0.24 | 0.228 | 0.234 | 0.234 | +0.003 (+1.30%) | 315,000 |
19 Apr 2018 | HKD | 0.235 | 0.235 | 0.23 | 0.231 | 0.231 | -0.004 (-1.70%) | 370,000 |
18 Apr 2018 | HKD | 0.23 | 0.24 | 0.229 | 0.235 | 0.235 | -0.01 (-4.08%) | 755,000 |
17 Apr 2018 | HKD | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.006 (+2.51%) | 615,000 |
16 Apr 2018 | HKD | 0.24 | 0.241 | 0.238 | 0.239 | 0.239 | -0.005 (-2.05%) | 280,000 |
13 Apr 2018 | HKD | 0.248 | 0.248 | 0.24 | 0.244 | 0.244 | -0.006 (-2.40%) | 460,000 |
12 Apr 2018 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 105,000 |
11 Apr 2018 | HKD | 0.25 | 0.25 | 0.242 | 0.245 | 0.245 | -0.005 (-2%) | 350,000 |
10 Apr 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 5,000 |
9 Apr 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.007 (+2.82%) | 5,000 |
6 Apr 2018 | HKD | 0.245 | 0.27 | 0.242 | 0.248 | 0.248 | +0.006 (+2.48%) | 1,355,000 |
5 Apr 2018 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.25 | 0.25 | 0.241 | 0.242 | 0.242 | -0.007 (-2.81%) | 605,000 |