Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.22 | 0.229 | 0.22 | 0.228 | 0.2122 | -0.001 (-0.44%) | 200,000 |
17 May 2018 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.2132 | -0.001 (-0.43%) | 0 |
16 May 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2141 | 0.0 (0.0%) | 0 |
15 May 2018 | HKD | 0.234 | 0.234 | 0.226 | 0.23 | 0.2141 | +0.013 (+5.99%) | 2,410,000 |
14 May 2018 | HKD | 0.219 | 0.219 | 0.216 | 0.217 | 0.202 | -0.008 (-3.56%) | 190,000 |
11 May 2018 | HKD | 0.245 | 0.26 | 0.225 | 0.225 | 0.2094 | +0.002 (+0.90%) | 810,000 |
10 May 2018 | HKD | 0.22 | 0.225 | 0.21 | 0.223 | 0.2076 | -0.004 (-1.76%) | 940,000 |
9 May 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2113 | -0.009 (-3.81%) | 10,000 |
8 May 2018 | HKD | 0.215 | 0.236 | 0.21 | 0.236 | 0.2197 | +0.021 (+9.77%) | 19,060,000 |
7 May 2018 | HKD | 0.197 | 0.22 | 0.197 | 0.215 | 0.2001 | +0.017 (+8.59%) | 11,050,000 |
4 May 2018 | HKD | 0.2 | 0.2 | 0.198 | 0.198 | 0.1843 | -0.002 (-1%) | 90,000 |
3 May 2018 | HKD | 0.199 | 0.204 | 0.195 | 0.2 | 0.1862 | +0.001 (+0.50%) | 1,530,000 |
2 May 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.1852 | 0.0 (0.0%) | 40,000 |
1 May 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.1852 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.1852 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 0.193 | 0.199 | 0.193 | 0.199 | 0.1852 | +0.006 (+3.11%) | 120,000 |
26 Apr 2018 | HKD | 0.193 | 0.194 | 0.193 | 0.193 | 0.1796 | +0.008 (+4.32%) | 930,000 |
25 Apr 2018 | HKD | 0.18 | 0.185 | 0.172 | 0.185 | 0.1722 | +0.005 (+2.78%) | 450,000 |
24 Apr 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | 0.0 (0.0%) | 210,000 |
23 Apr 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | 0.0 (0.0%) | 0 |
20 Apr 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | 0.0 (0.0%) | 80,000 |
19 Apr 2018 | HKD | 0.17 | 0.18 | 0.17 | 0.18 | 0.1675 | +0.003 (+1.69%) | 1,230,000 |
18 Apr 2018 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.1648 | 0.0 (0.0%) | 40,000 |
17 Apr 2018 | HKD | 0.175 | 0.189 | 0.175 | 0.177 | 0.1648 | -0.012 (-6.35%) | 220,000 |
16 Apr 2018 | HKD | 0.181 | 0.189 | 0.181 | 0.189 | 0.1759 | +0.007 (+3.85%) | 550,000 |
13 Apr 2018 | HKD | 0.175 | 0.182 | 0.165 | 0.182 | 0.1694 | 0.0 (0.0%) | 420,000 |
12 Apr 2018 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.1694 | 0.0 (0.0%) | 0 |
11 Apr 2018 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.1694 | 0.0 (0.0%) | 320,000 |
10 Apr 2018 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.1694 | +0.009 (+5.20%) | 120,000 |
9 Apr 2018 | HKD | 0.175 | 0.175 | 0.173 | 0.173 | 0.161 | -0.002 (-1.14%) | 130,000 |