Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.143 | 0.143 | 0.118 | 0.119 | 0.119 | -0.032 (-21.19%) | 8,024,000 |
20 Jun 2018 | HKD | 0.141 | 0.151 | 0.135 | 0.151 | 0.151 | +0.01 (+7.09%) | 4,068,911 |
19 Jun 2018 | HKD | 0.147 | 0.147 | 0.133 | 0.141 | 0.141 | -0.012 (-7.84%) | 3,672,000 |
18 Jun 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 944,000 |
14 Jun 2018 | HKD | 0.153 | 0.157 | 0.15 | 0.153 | 0.153 | +0.001 (+0.66%) | 2,156,000 |
13 Jun 2018 | HKD | 0.155 | 0.155 | 0.152 | 0.152 | 0.152 | -0.005 (-3.18%) | 944,000 |
12 Jun 2018 | HKD | 0.16 | 0.161 | 0.152 | 0.157 | 0.157 | 0.0 (0.0%) | 1,588,000 |
11 Jun 2018 | HKD | 0.156 | 0.165 | 0.153 | 0.157 | 0.157 | +0.006 (+3.97%) | 2,716,000 |
8 Jun 2018 | HKD | 0.162 | 0.163 | 0.15 | 0.151 | 0.151 | -0.011 (-6.79%) | 8,088,445 |
7 Jun 2018 | HKD | 0.16 | 0.163 | 0.15 | 0.162 | 0.162 | -0.002 (-1.22%) | 8,422,221 |
6 Jun 2018 | HKD | 0.156 | 0.165 | 0.154 | 0.164 | 0.164 | -0.001 (-0.61%) | 5,851,555 |
5 Jun 2018 | HKD | 0.153 | 0.166 | 0.153 | 0.165 | 0.165 | +0.007 (+4.43%) | 6,057,333 |
4 Jun 2018 | HKD | 0.155 | 0.17 | 0.146 | 0.158 | 0.158 | +0.003 (+1.94%) | 9,160,000 |
1 Jun 2018 | HKD | 0.145 | 0.155 | 0.142 | 0.155 | 0.155 | +0.017 (+12.32%) | 7,126,676 |
31 May 2018 | HKD | 0.145 | 0.16 | 0.138 | 0.138 | 0.138 | -0.007 (-4.83%) | 13,050,660 |
30 May 2018 | HKD | 0.124 | 0.151 | 0.121 | 0.145 | 0.145 | +0.017 (+13.28%) | 11,606,550 |
29 May 2018 | HKD | 0.126 | 0.13 | 0.126 | 0.128 | 0.128 | +0.001 (+0.79%) | 432,000 |
28 May 2018 | HKD | 0.128 | 0.14 | 0.127 | 0.127 | 0.127 | +0.002 (+1.60%) | 7,516,889 |
25 May 2018 | HKD | 0.105 | 0.13 | 0.105 | 0.125 | 0.125 | +0.018 (+16.82%) | 13,002,660 |
24 May 2018 | HKD | 0.108 | 0.108 | 0.104 | 0.107 | 0.107 | -0.005 (-4.46%) | 1,584,000 |
23 May 2018 | HKD | 0.105 | 0.113 | 0.103 | 0.112 | 0.112 | +0.004 (+3.70%) | 698,222 |
22 May 2018 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.106 | 0.111 | 0.1 | 0.108 | 0.108 | -0.006 (-5.26%) | 848,000 |
18 May 2018 | HKD | 0.105 | 0.114 | 0.105 | 0.114 | 0.114 | -0.001 (-0.87%) | 4,772,000 |
17 May 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
16 May 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
15 May 2018 | HKD | 0.114 | 0.116 | 0.109 | 0.115 | 0.115 | -0.005 (-4.17%) | 1,471,555 |
14 May 2018 | HKD | 0.117 | 0.12 | 0.11 | 0.12 | 0.12 | +0.003 (+2.56%) | 1,844,000 |
11 May 2018 | HKD | 0.11 | 0.117 | 0.11 | 0.117 | 0.117 | +0.003 (+2.63%) | 316,000 |