Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 520,000 |
20 Jun 2018 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 768,000 |
19 Jun 2018 | HKD | 0.78 | 0.79 | 0.65 | 0.71 | 0.71 | -0.06 (-7.79%) | 5,608,000 |
18 Jun 2018 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.77 | 0.8 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 856,000 |
14 Jun 2018 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,456,000 |
13 Jun 2018 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 424,000 |
12 Jun 2018 | HKD | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 776,000 |
11 Jun 2018 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 848,000 |
8 Jun 2018 | HKD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,632,000 |
7 Jun 2018 | HKD | 0.82 | 0.82 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,944,000 |
6 Jun 2018 | HKD | 0.76 | 0.84 | 0.76 | 0.81 | 0.81 | +0.05 (+6.58%) | 11,588,000 |
5 Jun 2018 | HKD | 0.72 | 0.8 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 13,420,000 |
4 Jun 2018 | HKD | 0.67 | 0.73 | 0.67 | 0.72 | 0.72 | +0.05 (+7.46%) | 5,328,000 |
1 Jun 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,312,000 |
31 May 2018 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,016,000 |
30 May 2018 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 848,000 |
29 May 2018 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,208,000 |
28 May 2018 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 2,512,000 |
25 May 2018 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 392,000 |
24 May 2018 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,496,000 |
23 May 2018 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,408,000 |
22 May 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 856,000 |
18 May 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,568,000 |
17 May 2018 | HKD | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 6,088,000 |
16 May 2018 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,824,000 |
15 May 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 248,000 |
14 May 2018 | HKD | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 968,000 |
11 May 2018 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,008,000 |