Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 0.144 | 0.162 | 0.142 | 0.147 | 0.1269 | +0.002 (+1.38%) | 3,680,000 |
18 May 2018 | HKD | 0.144 | 0.145 | 0.14 | 0.145 | 0.1251 | +0.001 (+0.69%) | 2,280,000 |
17 May 2018 | HKD | 0.15 | 0.153 | 0.14 | 0.144 | 0.1243 | -0.006 (-4%) | 4,420,000 |
16 May 2018 | HKD | 0.16 | 0.16 | 0.144 | 0.15 | 0.1295 | -0.01 (-6.25%) | 9,660,000 |
15 May 2018 | HKD | 0.137 | 0.172 | 0.137 | 0.16 | 0.1381 | +0.024 (+17.65%) | 37,020,000 |
14 May 2018 | HKD | 0.136 | 0.137 | 0.135 | 0.136 | 0.1174 | -0.003 (-2.16%) | 1,740,000 |
11 May 2018 | HKD | 0.136 | 0.139 | 0.135 | 0.139 | 0.12 | +0.001 (+0.72%) | 1,460,000 |
10 May 2018 | HKD | 0.14 | 0.142 | 0.135 | 0.138 | 0.1191 | 0.0 (0.0%) | 4,220,000 |
9 May 2018 | HKD | 0.14 | 0.145 | 0.138 | 0.138 | 0.1191 | -0.002 (-1.43%) | 5,120,000 |
8 May 2018 | HKD | 0.141 | 0.145 | 0.137 | 0.14 | 0.1208 | -0.001 (-0.71%) | 1,100,000 |
7 May 2018 | HKD | 0.144 | 0.145 | 0.141 | 0.141 | 0.1217 | -0.001 (-0.70%) | 3,500,000 |
4 May 2018 | HKD | 0.142 | 0.148 | 0.139 | 0.142 | 0.1226 | -0.003 (-2.07%) | 3,720,000 |
3 May 2018 | HKD | 0.15 | 0.15 | 0.142 | 0.145 | 0.1251 | 0.0 (0.0%) | 2,180,000 |
2 May 2018 | HKD | 0.142 | 0.149 | 0.14 | 0.145 | 0.1251 | -0.005 (-3.33%) | 1,500,000 |
1 May 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1295 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.146 | 0.15 | 0.14 | 0.15 | 0.1295 | +0.002 (+1.35%) | 2,800,000 |
27 Apr 2018 | HKD | 0.153 | 0.153 | 0.143 | 0.148 | 0.1277 | -0.002 (-1.33%) | 1,360,000 |
26 Apr 2018 | HKD | 0.144 | 0.16 | 0.141 | 0.15 | 0.1295 | +0.008 (+5.63%) | 11,560,000 |
25 Apr 2018 | HKD | 0.14 | 0.144 | 0.131 | 0.142 | 0.1226 | +0.001 (+0.71%) | 4,780,000 |
24 Apr 2018 | HKD | 0.136 | 0.147 | 0.136 | 0.141 | 0.1217 | +0.005 (+3.68%) | 3,900,000 |
23 Apr 2018 | HKD | 0.152 | 0.152 | 0.133 | 0.136 | 0.1174 | -0.016 (-10.53%) | 10,040,000 |
20 Apr 2018 | HKD | 0.163 | 0.166 | 0.148 | 0.152 | 0.1312 | -0.008 (-5%) | 7,620,000 |
19 Apr 2018 | HKD | 0.16 | 0.165 | 0.157 | 0.16 | 0.1381 | -0.005 (-3.03%) | 8,480,000 |
18 Apr 2018 | HKD | 0.165 | 0.166 | 0.155 | 0.165 | 0.1424 | -0.001 (-0.60%) | 3,500,000 |
17 Apr 2018 | HKD | 0.165 | 0.173 | 0.162 | 0.166 | 0.1433 | +0.002 (+1.22%) | 4,240,000 |
16 Apr 2018 | HKD | 0.178 | 0.178 | 0.164 | 0.164 | 0.1415 | -0.014 (-7.87%) | 5,560,000 |
13 Apr 2018 | HKD | 0.182 | 0.184 | 0.175 | 0.178 | 0.1536 | -0.004 (-2.20%) | 8,620,000 |
12 Apr 2018 | HKD | 0.183 | 0.189 | 0.179 | 0.182 | 0.1571 | -0.001 (-0.55%) | 27,220,000 |
11 Apr 2018 | HKD | 0.195 | 0.196 | 0.183 | 0.183 | 0.1579 | -0.012 (-6.15%) | 7,820,000 |
10 Apr 2018 | HKD | 0.194 | 0.205 | 0.188 | 0.195 | 0.1683 | -0.003 (-1.52%) | 5,410,000 |