Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | HKD | 0.41 | 0.41 | 0.365 | 0.37 | 0.37 | -0.04 (-9.76%) | 5,180,000 |
26 Jun 2018 | HKD | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.015 (-3.53%) | 3,440,000 |
25 Jun 2018 | HKD | 0.435 | 0.46 | 0.42 | 0.425 | 0.425 | -0.035 (-7.61%) | 3,505,000 |
22 Jun 2018 | HKD | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 10,015,000 |
21 Jun 2018 | HKD | 0.5 | 0.51 | 0.445 | 0.45 | 0.45 | -0.05 (-10%) | 22,885,000 |
20 Jun 2018 | HKD | 0.405 | 0.56 | 0.405 | 0.5 | 0.5 | +0.1 (+25%) | 86,125,000 |
19 Jun 2018 | HKD | 1.14 | 1.23 | 0.32 | 0.4 | 0.4 | -0.75 (-65.22%) | 110,690,000 |
18 Jun 2018 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.19 | 1.21 | 1.1 | 1.15 | 1.15 | -0.04 (-3.36%) | 450,000 |
14 Jun 2018 | HKD | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 820,000 |
13 Jun 2018 | HKD | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 460,000 |
12 Jun 2018 | HKD | 1.19 | 1.2 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 645,000 |
11 Jun 2018 | HKD | 1.18 | 1.26 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,570,000 |
8 Jun 2018 | HKD | 1.17 | 1.19 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 495,000 |
7 Jun 2018 | HKD | 1.14 | 1.18 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 2,510,000 |
6 Jun 2018 | HKD | 1.5 | 1.5 | 1.12 | 1.18 | 1.18 | -0.35 (-22.88%) | 3,960,000 |
5 Jun 2018 | HKD | 1.57 | 1.59 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 720,000 |
4 Jun 2018 | HKD | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,165,000 |
1 Jun 2018 | HKD | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 845,000 |
31 May 2018 | HKD | 1.73 | 1.74 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,080,000 |
30 May 2018 | HKD | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 335,000 |
29 May 2018 | HKD | 1.73 | 1.74 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 680,000 |
28 May 2018 | HKD | 1.86 | 1.86 | 1.66 | 1.69 | 1.69 | -0.13 (-7.14%) | 463,500 |
25 May 2018 | HKD | 1.77 | 1.89 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 220,000 |
24 May 2018 | HKD | 2 | 2 | 1.73 | 1.79 | 1.79 | -0.13 (-6.77%) | 1,746,300 |
23 May 2018 | HKD | 1.88 | 1.94 | 1.86 | 1.92 | 1.92 | +0.05 (+2.67%) | 1,558,922 |
22 May 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.96 | 2 | 1.81 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,675,000 |
18 May 2018 | HKD | 1.96 | 2 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,750,000 |
17 May 2018 | HKD | 1.99 | 2.05 | 1.93 | 1.96 | 1.96 | -0.05 (-2.49%) | 1,165,000 |