Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.29 | 0.3 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 6,446,000 |
20 Jun 2018 | HKD | 0.285 | 0.315 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,782,000 |
19 Jun 2018 | HKD | 0.295 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 862,000 |
18 Jun 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 514,000 |
14 Jun 2018 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 136,000 |
13 Jun 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 152,000 |
12 Jun 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,468,000 |
11 Jun 2018 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,574,000 |
8 Jun 2018 | HKD | 0.31 | 0.325 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,544,000 |
7 Jun 2018 | HKD | 0.35 | 0.35 | 0.305 | 0.31 | 0.31 | -0.025 (-7.46%) | 11,888,000 |
6 Jun 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 652,000 |
5 Jun 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 436,000 |
4 Jun 2018 | HKD | 0.355 | 0.355 | 0.335 | 0.35 | 0.35 | -0.005 (-1.41%) | 514,000 |
1 Jun 2018 | HKD | 0.355 | 0.355 | 0.32 | 0.355 | 0.355 | 0.0 (0.0%) | 16,036,000 |
31 May 2018 | HKD | 0.375 | 0.375 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 9,847,813 |
30 May 2018 | HKD | 0.37 | 0.39 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,512,000 |
29 May 2018 | HKD | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 2,196,000 |
28 May 2018 | HKD | 0.4 | 0.415 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,774,000 |
25 May 2018 | HKD | 0.41 | 0.425 | 0.395 | 0.41 | 0.41 | -0.025 (-5.75%) | 1,490,000 |
24 May 2018 | HKD | 0.39 | 0.435 | 0.38 | 0.435 | 0.435 | +0.045 (+11.54%) | 3,608,000 |
23 May 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 406,000 |
22 May 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.4 | 0.415 | 0.385 | 0.41 | 0.41 | +0.015 (+3.80%) | 5,052,000 |
18 May 2018 | HKD | 0.405 | 0.41 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 3,508,000 |
17 May 2018 | HKD | 0.39 | 0.415 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,540,000 |
16 May 2018 | HKD | 0.41 | 0.415 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,786,000 |
15 May 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
14 May 2018 | HKD | 0.4 | 0.41 | 0.365 | 0.41 | 0.41 | +0.015 (+3.80%) | 9,852,000 |
11 May 2018 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 2,460,000 |