Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | HKD | 0.146 | 0.15 | 0.146 | 0.149 | 0.149 | +0.001 (+0.68%) | 2,960,000 |
17 May 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | -0.002 (-1.33%) | 100,000 |
16 May 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 100,000 |
15 May 2018 | HKD | 0.144 | 0.15 | 0.144 | 0.15 | 0.15 | 0.0 (0.0%) | 500,000 |
14 May 2018 | HKD | 0.15 | 0.154 | 0.146 | 0.15 | 0.15 | 0.0 (0.0%) | 2,800,000 |
11 May 2018 | HKD | 0.157 | 0.157 | 0.148 | 0.15 | 0.15 | 0.0 (0.0%) | 300,000 |
10 May 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 100,000 |
9 May 2018 | HKD | 0.15 | 0.15 | 0.148 | 0.15 | 0.15 | -0.003 (-1.96%) | 1,120,000 |
8 May 2018 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 0.153 | -0.012 (-7.27%) | 280,000 |
7 May 2018 | HKD | 0.142 | 0.179 | 0.142 | 0.165 | 0.165 | +0.015 (+10.00%) | 2,940,000 |
4 May 2018 | HKD | 0.149 | 0.15 | 0.149 | 0.15 | 0.15 | 0.0 (0.0%) | 460,000 |
3 May 2018 | HKD | 0.14 | 0.151 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 3,240,000 |
2 May 2018 | HKD | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.003 (-2.03%) | 380,000 |
1 May 2018 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.15 | 0.157 | 0.148 | 0.148 | 0.148 | +0.005 (+3.50%) | 1,200,000 |
27 Apr 2018 | HKD | 0.141 | 0.144 | 0.14 | 0.143 | 0.143 | +0.001 (+0.70%) | 1,060,000 |
26 Apr 2018 | HKD | 0.15 | 0.15 | 0.14 | 0.142 | 0.142 | -0.008 (-5.33%) | 1,280,000 |
25 Apr 2018 | HKD | 0.15 | 0.151 | 0.149 | 0.15 | 0.15 | 0.0 (0.0%) | 1,560,000 |
24 Apr 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,200,000 |
23 Apr 2018 | HKD | 0.152 | 0.152 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 3,000,000 |
20 Apr 2018 | HKD | 0.151 | 0.153 | 0.15 | 0.152 | 0.152 | -0.001 (-0.65%) | 2,420,000 |
19 Apr 2018 | HKD | 0.157 | 0.159 | 0.151 | 0.153 | 0.153 | -0.006 (-3.77%) | 5,420,000 |
18 Apr 2018 | HKD | 0.158 | 0.165 | 0.157 | 0.159 | 0.159 | +0.002 (+1.27%) | 6,000,000 |
17 Apr 2018 | HKD | 0.158 | 0.16 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 9,540,000 |
16 Apr 2018 | HKD | 0.156 | 0.16 | 0.156 | 0.16 | 0.16 | +0.001 (+0.63%) | 760,000 |
13 Apr 2018 | HKD | 0.157 | 0.159 | 0.157 | 0.159 | 0.159 | -0.004 (-2.45%) | 6,700,000 |
12 Apr 2018 | HKD | 0.153 | 0.163 | 0.153 | 0.163 | 0.163 | +0.001 (+0.62%) | 2,560,000 |
11 Apr 2018 | HKD | 0.168 | 0.169 | 0.159 | 0.162 | 0.162 | -0.006 (-3.57%) | 9,040,000 |
10 Apr 2018 | HKD | 0.16 | 0.169 | 0.16 | 0.168 | 0.168 | +0.009 (+5.66%) | 700,000 |
9 Apr 2018 | HKD | 0.161 | 0.17 | 0.146 | 0.159 | 0.159 | -0.011 (-6.47%) | 6,800,000 |