Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.144 | 0.151 | 0.143 | 0.151 | 0.151 | +0.006 (+4.14%) | 13,232,000 |
17 May 2018 | HKD | 0.147 | 0.147 | 0.142 | 0.145 | 0.145 | 0.0 (0.0%) | 8,512,000 |
16 May 2018 | HKD | 0.148 | 0.148 | 0.141 | 0.145 | 0.145 | -0.002 (-1.36%) | 10,320,000 |
15 May 2018 | HKD | 0.15 | 0.153 | 0.147 | 0.147 | 0.147 | -0.003 (-2%) | 10,616,000 |
14 May 2018 | HKD | 0.146 | 0.161 | 0.146 | 0.15 | 0.15 | +0.004 (+2.74%) | 15,820,000 |
11 May 2018 | HKD | 0.146 | 0.147 | 0.141 | 0.146 | 0.146 | +0.001 (+0.69%) | 32,288,000 |
10 May 2018 | HKD | 0.144 | 0.148 | 0.14 | 0.145 | 0.145 | +0.002 (+1.40%) | 10,260,000 |
9 May 2018 | HKD | 0.143 | 0.143 | 0.14 | 0.143 | 0.143 | 0.0 (0.0%) | 12,120,000 |
8 May 2018 | HKD | 0.141 | 0.143 | 0.137 | 0.143 | 0.143 | +0.003 (+2.14%) | 9,900,000 |
7 May 2018 | HKD | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 8,652,000 |
4 May 2018 | HKD | 0.139 | 0.145 | 0.139 | 0.144 | 0.144 | 0.0 (0.0%) | 16,820,000 |
3 May 2018 | HKD | 0.139 | 0.146 | 0.139 | 0.144 | 0.144 | +0.001 (+0.70%) | 17,804,000 |
2 May 2018 | HKD | 0.134 | 0.148 | 0.134 | 0.143 | 0.143 | +0.006 (+4.38%) | 18,984,000 |
1 May 2018 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.149 | 0.149 | 0.131 | 0.137 | 0.137 | -0.008 (-5.52%) | 30,546,000 |
27 Apr 2018 | HKD | 0.147 | 0.147 | 0.141 | 0.145 | 0.145 | -0.001 (-0.68%) | 26,306,000 |
26 Apr 2018 | HKD | 0.147 | 0.148 | 0.144 | 0.146 | 0.146 | -0.003 (-2.01%) | 24,556,000 |
25 Apr 2018 | HKD | 0.147 | 0.151 | 0.143 | 0.149 | 0.149 | +0.002 (+1.36%) | 22,468,000 |
24 Apr 2018 | HKD | 0.148 | 0.148 | 0.145 | 0.147 | 0.147 | -0.002 (-1.34%) | 9,320,000 |
23 Apr 2018 | HKD | 0.148 | 0.153 | 0.146 | 0.149 | 0.149 | -0.005 (-3.25%) | 12,972,000 |
20 Apr 2018 | HKD | 0.149 | 0.154 | 0.145 | 0.154 | 0.154 | +0.004 (+2.67%) | 33,248,000 |
19 Apr 2018 | HKD | 0.155 | 0.158 | 0.146 | 0.15 | 0.15 | -0.004 (-2.60%) | 29,056,000 |
18 Apr 2018 | HKD | 0.149 | 0.155 | 0.146 | 0.154 | 0.154 | +0.005 (+3.36%) | 29,564,000 |
17 Apr 2018 | HKD | 0.148 | 0.153 | 0.144 | 0.149 | 0.149 | +0.001 (+0.68%) | 16,372,000 |
16 Apr 2018 | HKD | 0.15 | 0.15 | 0.141 | 0.148 | 0.148 | -0.002 (-1.33%) | 20,788,000 |
13 Apr 2018 | HKD | 0.151 | 0.156 | 0.147 | 0.15 | 0.15 | +0.001 (+0.67%) | 25,132,000 |
12 Apr 2018 | HKD | 0.148 | 0.152 | 0.143 | 0.149 | 0.149 | +0.002 (+1.36%) | 39,272,000 |
11 Apr 2018 | HKD | 0.152 | 0.154 | 0.141 | 0.147 | 0.147 | -0.002 (-1.34%) | 23,152,000 |
10 Apr 2018 | HKD | 0.148 | 0.15 | 0.141 | 0.149 | 0.149 | +0.005 (+3.47%) | 30,852,000 |
9 Apr 2018 | HKD | 0.136 | 0.146 | 0.136 | 0.144 | 0.144 | +0.007 (+5.11%) | 26,812,000 |