Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | HKD | 0.203 | 0.204 | 0.195 | 0.198 | 0.198 | +0.007 (+3.66%) | 560,000 |
17 Apr 2018 | HKD | 0.186 | 0.191 | 0.185 | 0.191 | 0.191 | +0.001 (+0.53%) | 1,080,000 |
16 Apr 2018 | HKD | 0.194 | 0.194 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 690,000 |
13 Apr 2018 | HKD | 0.197 | 0.197 | 0.192 | 0.195 | 0.195 | -0.001 (-0.51%) | 2,370,000 |
12 Apr 2018 | HKD | 0.198 | 0.2 | 0.194 | 0.196 | 0.196 | -0.002 (-1.01%) | 1,820,000 |
11 Apr 2018 | HKD | 0.194 | 0.198 | 0.193 | 0.198 | 0.198 | 0.0 (0.0%) | 2,560,000 |
10 Apr 2018 | HKD | 0.196 | 0.198 | 0.195 | 0.198 | 0.198 | 0.0 (0.0%) | 2,900,000 |
9 Apr 2018 | HKD | 0.195 | 0.198 | 0.195 | 0.198 | 0.198 | -0.003 (-1.49%) | 730,000 |
6 Apr 2018 | HKD | 0.198 | 0.201 | 0.198 | 0.201 | 0.201 | +0.004 (+2.03%) | 750,000 |
5 Apr 2018 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.195 | 0.199 | 0.194 | 0.197 | 0.197 | +0.001 (+0.51%) | 3,670,000 |
3 Apr 2018 | HKD | 0.194 | 0.2 | 0.194 | 0.196 | 0.196 | -0.004 (-2%) | 2,370,000 |
2 Apr 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.202 | 0.203 | 0.19 | 0.2 | 0.2 | -0.006 (-2.91%) | 3,070,000 |
28 Mar 2018 | HKD | 0.203 | 0.207 | 0.2 | 0.206 | 0.206 | +0.003 (+1.48%) | 590,000 |
27 Mar 2018 | HKD | 0.201 | 0.204 | 0.195 | 0.203 | 0.203 | +0.001 (+0.50%) | 4,390,000 |
26 Mar 2018 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | 0.0 (0.0%) | 50,000 |
23 Mar 2018 | HKD | 0.2 | 0.205 | 0.2 | 0.202 | 0.202 | -0.007 (-3.35%) | 1,380,000 |
22 Mar 2018 | HKD | 0.208 | 0.21 | 0.208 | 0.209 | 0.209 | +0.001 (+0.48%) | 820,000 |
21 Mar 2018 | HKD | 0.216 | 0.216 | 0.207 | 0.208 | 0.208 | -0.008 (-3.70%) | 1,130,000 |
20 Mar 2018 | HKD | 0.216 | 0.22 | 0.214 | 0.216 | 0.216 | 0.0 (0.0%) | 1,460,000 |
19 Mar 2018 | HKD | 0.216 | 0.22 | 0.215 | 0.216 | 0.216 | -0.004 (-1.82%) | 650,000 |
16 Mar 2018 | HKD | 0.226 | 0.23 | 0.216 | 0.22 | 0.22 | -0.006 (-2.65%) | 3,720,000 |
15 Mar 2018 | HKD | 0.22 | 0.226 | 0.22 | 0.226 | 0.226 | -0.002 (-0.88%) | 710,000 |
14 Mar 2018 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 2,790,000 |
13 Mar 2018 | HKD | 0.226 | 0.23 | 0.22 | 0.228 | 0.228 | -0.004 (-1.72%) | 3,880,000 |
12 Mar 2018 | HKD | 0.226 | 0.233 | 0.223 | 0.232 | 0.232 | +0.006 (+2.65%) | 10,830,002 |
9 Mar 2018 | HKD | 0.217 | 0.227 | 0.215 | 0.226 | 0.226 | +0.002 (+0.89%) | 1,680,000 |
8 Mar 2018 | HKD | 0.234 | 0.234 | 0.218 | 0.224 | 0.224 | +0.003 (+1.36%) | 1,460,000 |