Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | HKD | 0.223 | 0.225 | 0.223 | 0.225 | 3.8583 | +0.002 (+0.90%) | 1,008,000 |
11 May 2018 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 3.824 | 0.0 (0.0%) | 36,000 |
10 May 2018 | HKD | 0.225 | 0.225 | 0.223 | 0.223 | 3.824 | -0.002 (-0.89%) | 216,000 |
9 May 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 3.8583 | +0.005 (+2.27%) | 684,000 |
8 May 2018 | HKD | 0.215 | 0.225 | 0.215 | 0.22 | 3.7726 | +0.005 (+2.33%) | 2,556,000 |
7 May 2018 | HKD | 0.219 | 0.22 | 0.215 | 0.215 | 3.6868 | +0.005 (+2.38%) | 1,728,000 |
4 May 2018 | HKD | 0.21 | 0.215 | 0.2 | 0.21 | 3.6011 | +0.003 (+1.45%) | 2,280,000 |
3 May 2018 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 3.5496 | 0.0 (0.0%) | 0 |
2 May 2018 | HKD | 0.21 | 0.22 | 0.202 | 0.207 | 3.5496 | +0.017 (+8.95%) | 2,016,000 |
1 May 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 3.2581 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 3.2581 | -0.008 (-4.04%) | 24,000 |
27 Apr 2018 | HKD | 0.192 | 0.201 | 0.192 | 0.198 | 3.3953 | +0.013 (+7.03%) | 1,800,000 |
26 Apr 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 3.1724 | 0.0 (0.0%) | 0 |
25 Apr 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 3.1724 | 0.0 (0.0%) | 0 |
24 Apr 2018 | HKD | 0.18 | 0.185 | 0.18 | 0.185 | 3.1724 | 0.0 (0.0%) | 6,180,000 |
23 Apr 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 3.1724 | 0.0 (0.0%) | 0 |
20 Apr 2018 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 3.1724 | 0.0 (0.0%) | 0 |
19 Apr 2018 | HKD | 0.199 | 0.2 | 0.185 | 0.185 | 3.1724 | -0.002 (-1.07%) | 828,000 |
18 Apr 2018 | HKD | 0.186 | 0.19 | 0.173 | 0.187 | 3.2067 | +0.001 (+0.54%) | 924,000 |
17 Apr 2018 | HKD | 0.195 | 0.196 | 0.183 | 0.186 | 3.1895 | -0.004 (-2.11%) | 1,464,000 |
16 Apr 2018 | HKD | 0.191 | 0.191 | 0.173 | 0.19 | 3.2581 | 0.0 (0.0%) | 1,800,000 |
13 Apr 2018 | HKD | 0.183 | 0.19 | 0.18 | 0.19 | 3.2581 | -0.01 (-5%) | 1,044,000 |
12 Apr 2018 | HKD | 0.196 | 0.2 | 0.19 | 0.2 | 3.4296 | -0.002 (-0.99%) | 984,000 |
11 Apr 2018 | HKD | 0.208 | 0.208 | 0.193 | 0.202 | 3.4639 | -0.012 (-5.61%) | 1,632,000 |
10 Apr 2018 | HKD | 0.212 | 0.215 | 0.212 | 0.214 | 3.6697 | -0.006 (-2.73%) | 288,000 |
9 Apr 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 3.7726 | -0.004 (-1.79%) | 0 |
6 Apr 2018 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 3.8412 | -0.003 (-1.32%) | 0 |
5 Apr 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 3.8926 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 3.8926 | -0.001 (-0.44%) | 0 |
3 Apr 2018 | HKD | 0.229 | 0.229 | 0.228 | 0.228 | 3.9098 | +0.01 (+4.59%) | 60,000 |