Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 9,988,000 |
21 Jun 2018 | HKD | 0.51 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 10,514,000 |
20 Jun 2018 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 11,912,000 |
19 Jun 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 11,548,000 |
18 Jun 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 9,708,000 |
14 Jun 2018 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 9,992,000 |
13 Jun 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 9,856,000 |
12 Jun 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 338,000 |
11 Jun 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 262,000 |
8 Jun 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 550,000 |
7 Jun 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 640,000 |
6 Jun 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,060,000 |
5 Jun 2018 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 2,936,000 |
4 Jun 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 982,000 |
1 Jun 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,492,000 |
31 May 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 852,000 |
30 May 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,110,000 |
29 May 2018 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 948,000 |
28 May 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 812,000 |
25 May 2018 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 13,268,000 |
24 May 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 682,000 |
23 May 2018 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,520,000 |
22 May 2018 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,732,000 |
18 May 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 626,000 |
17 May 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 630,000 |
16 May 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 1,090,000 |
15 May 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 480,000 |
14 May 2018 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 372,000 |