Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 0.228 | 0.232 | 0.226 | 0.232 | 4.6209 | +0.004 (+1.75%) | 2,075,000 |
27 Jun 2018 | HKD | 0.225 | 0.232 | 0.22 | 0.228 | 4.5412 | -0.002 (-0.87%) | 2,830,000 |
26 Jun 2018 | HKD | 0.229 | 0.234 | 0.224 | 0.23 | 4.5811 | -0.001 (-0.43%) | 415,000 |
25 Jun 2018 | HKD | 0.229 | 0.232 | 0.228 | 0.231 | 4.601 | -0.003 (-1.28%) | 580,000 |
22 Jun 2018 | HKD | 0.235 | 0.237 | 0.225 | 0.234 | 4.6607 | -0.001 (-0.43%) | 3,080,000 |
21 Jun 2018 | HKD | 0.225 | 0.238 | 0.225 | 0.235 | 4.6807 | +0.006 (+2.62%) | 2,830,000 |
20 Jun 2018 | HKD | 0.23 | 0.236 | 0.226 | 0.229 | 4.5612 | -0.003 (-1.29%) | 2,550,000 |
19 Jun 2018 | HKD | 0.235 | 0.235 | 0.22 | 0.232 | 4.6209 | -0.008 (-3.33%) | 415,000 |
18 Jun 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 4.7802 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.24 | 0.247 | 0.236 | 0.24 | 4.7802 | -0.002 (-0.83%) | 4,250,000 |
14 Jun 2018 | HKD | 0.255 | 0.255 | 0.241 | 0.242 | 4.8201 | -0.013 (-5.10%) | 1,915,000 |
13 Jun 2018 | HKD | 0.255 | 0.255 | 0.24 | 0.255 | 5.079 | +0.005 (+2%) | 9,700,000 |
12 Jun 2018 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 4.9794 | -0.01 (-3.85%) | 3,280,000 |
11 Jun 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 5.1786 | -0.005 (-1.89%) | 1,595,000 |
8 Jun 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 5.2782 | +0.005 (+1.92%) | 1,085,000 |
7 Jun 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 5.1786 | -0.01 (-3.70%) | 2,000,000 |
6 Jun 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 5.3778 | +0.005 (+1.89%) | 30,000 |
5 Jun 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 5.2782 | -0.005 (-1.85%) | 2,155,000 |
4 Jun 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 5.3778 | 0.0 (0.0%) | 1,120,000 |
1 Jun 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 5.3778 | 0.0 (0.0%) | 2,885,000 |
31 May 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 5.3778 | -0.005 (-1.82%) | 1,170,000 |
30 May 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 5.4774 | -0.005 (-1.79%) | 765,000 |
29 May 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 5.577 | 0.0 (0.0%) | 945,000 |
28 May 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 5.577 | +0.01 (+3.70%) | 2,310,000 |
25 May 2018 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 5.3778 | 0.0 (0.0%) | 5,250,000 |
24 May 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 5.3778 | +0.005 (+1.89%) | 850,000 |
23 May 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 5.2782 | -0.005 (-1.85%) | 1,075,000 |
22 May 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 5.3778 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 5.3778 | -0.005 (-1.82%) | 1,480,000 |
18 May 2018 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 5.4774 | 0.0 (0.0%) | 1,410,000 |