Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 5.9 | 0.0 (0.0%) | 72,800 |
20 Jun 2018 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | -0.07 (-10.61%) | 0 |
19 Jun 2018 | HKD | 0.56 | 0.67 | 0.52 | 0.66 | 6.6 | +0.08 (+13.79%) | 115,400 |
18 Jun 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 5.8 | 0.0 (0.0%) | 77,700 |
14 Jun 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 5.8 | -0.01 (-1.69%) | 178,500 |
13 Jun 2018 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 5.9 | -0.01 (-1.67%) | 34,000 |
12 Jun 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 6 | 0.0 (0.0%) | 33,500 |
11 Jun 2018 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 30,200 |
8 Jun 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 319,000 |
7 Jun 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 6 | 0.0 (0.0%) | 217,200 |
6 Jun 2018 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 427,000 |
5 Jun 2018 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | -0.02 (-3.23%) | 71,000 |
4 Jun 2018 | HKD | 0.6 | 0.62 | 0.58 | 0.62 | 6.2 | +0.01 (+1.64%) | 451,200 |
1 Jun 2018 | HKD | 0.6 | 0.61 | 0.58 | 0.61 | 6.1 | +0.01 (+1.67%) | 460,800 |
31 May 2018 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 6 | +0.01 (+1.69%) | 63,200 |
30 May 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 5.9 | 0.0 (0.0%) | 127,700 |
29 May 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 5.9 | -0.01 (-1.67%) | 57,300 |
28 May 2018 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 6 | +0.02 (+3.45%) | 183,300 |
25 May 2018 | HKD | 0.63 | 0.64 | 0.56 | 0.58 | 5.8 | -0.02 (-3.33%) | 558,700 |
24 May 2018 | HKD | 0.53 | 0.64 | 0.53 | 0.6 | 6 | +0.07 (+13.21%) | 625,800 |
23 May 2018 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 5.3 | +0.01 (+1.92%) | 205,800 |
22 May 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 5.2 | -0.02 (-3.70%) | 73,100 |
18 May 2018 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 5.4 | +0.02 (+3.85%) | 103,300 |
17 May 2018 | HKD | 0.57 | 0.57 | 0.51 | 0.52 | 5.2 | -0.01 (-1.89%) | 59,500 |
16 May 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 5.3 | +0.02 (+3.92%) | 92,700 |
15 May 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 5.1 | -0.02 (-3.77%) | 46,600 |
14 May 2018 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 5.3 | +0.02 (+3.92%) | 79,200 |
11 May 2018 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | +0.01 (+2%) | 0 |