Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 0.14 | 0.165 | 0.14 | 0.16 | 0.16 | +0.02 (+14.29%) | 8,920,000 |
8 May 2018 | HKD | 0.139 | 0.14 | 0.139 | 0.14 | 0.14 | 0.0 (0.0%) | 350,000 |
7 May 2018 | HKD | 0.14 | 0.145 | 0.138 | 0.14 | 0.14 | 0.0 (0.0%) | 1,430,000 |
4 May 2018 | HKD | 0.136 | 0.14 | 0.13 | 0.14 | 0.14 | +0.002 (+1.45%) | 2,060,000 |
3 May 2018 | HKD | 0.141 | 0.141 | 0.138 | 0.138 | 0.138 | -0.007 (-4.83%) | 1,590,000 |
2 May 2018 | HKD | 0.144 | 0.145 | 0.144 | 0.145 | 0.145 | +0.001 (+0.69%) | 280,000 |
1 May 2018 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.149 | 0.149 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 270,000 |
27 Apr 2018 | HKD | 0.14 | 0.153 | 0.137 | 0.144 | 0.144 | +0.004 (+2.86%) | 600,000 |
26 Apr 2018 | HKD | 0.144 | 0.144 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 1,750,000 |
25 Apr 2018 | HKD | 0.143 | 0.146 | 0.14 | 0.144 | 0.144 | -0.002 (-1.37%) | 1,370,000 |
24 Apr 2018 | HKD | 0.146 | 0.147 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 1,540,000 |
23 Apr 2018 | HKD | 0.146 | 0.153 | 0.146 | 0.146 | 0.146 | -0.003 (-2.01%) | 1,920,000 |
20 Apr 2018 | HKD | 0.146 | 0.149 | 0.146 | 0.149 | 0.149 | +0.003 (+2.05%) | 2,510,000 |
19 Apr 2018 | HKD | 0.146 | 0.15 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 760,000 |
18 Apr 2018 | HKD | 0.148 | 0.148 | 0.146 | 0.146 | 0.146 | -0.002 (-1.35%) | 1,140,000 |
17 Apr 2018 | HKD | 0.146 | 0.148 | 0.146 | 0.148 | 0.148 | +0.002 (+1.37%) | 590,000 |
16 Apr 2018 | HKD | 0.146 | 0.15 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 980,000 |
13 Apr 2018 | HKD | 0.147 | 0.15 | 0.145 | 0.146 | 0.146 | -0.001 (-0.68%) | 940,000 |
12 Apr 2018 | HKD | 0.148 | 0.148 | 0.144 | 0.147 | 0.147 | -0.005 (-3.29%) | 850,000 |
11 Apr 2018 | HKD | 0.149 | 0.152 | 0.149 | 0.152 | 0.152 | +0.003 (+2.01%) | 470,000 |
10 Apr 2018 | HKD | 0.15 | 0.15 | 0.143 | 0.149 | 0.149 | -0.003 (-1.97%) | 3,470,000 |
9 Apr 2018 | HKD | 0.151 | 0.155 | 0.151 | 0.152 | 0.152 | -0.003 (-1.94%) | 1,220,000 |
6 Apr 2018 | HKD | 0.153 | 0.155 | 0.152 | 0.155 | 0.155 | +0.002 (+1.31%) | 790,000 |
5 Apr 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 0.154 | 0.156 | 0.153 | 0.153 | 0.153 | -0.001 (-0.65%) | 1,360,000 |
3 Apr 2018 | HKD | 0.158 | 0.158 | 0.152 | 0.154 | 0.154 | -0.004 (-2.53%) | 1,390,000 |
2 Apr 2018 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 0.157 | 0.158 | 0.155 | 0.158 | 0.158 | +0.001 (+0.64%) | 1,820,000 |