Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.2 | 0.24 | 0.2 | 0.223 | 0.223 | +0.038 (+20.54%) | 6,589,000 |
20 Jun 2018 | HKD | 0.164 | 0.185 | 0.164 | 0.185 | 0.185 | +0.019 (+11.45%) | 4,948,800 |
19 Jun 2018 | HKD | 0.143 | 0.166 | 0.143 | 0.166 | 0.166 | +0.016 (+10.67%) | 5,176,000 |
18 Jun 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 0 |
15 Jun 2018 | HKD | 0.14 | 0.16 | 0.14 | 0.152 | 0.152 | +0.017 (+12.59%) | 7,858,000 |
14 Jun 2018 | HKD | 0.13 | 0.135 | 0.128 | 0.135 | 0.135 | +0.005 (+3.85%) | 2,372,000 |
13 Jun 2018 | HKD | 0.121 | 0.135 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 4,572,000 |
12 Jun 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 404,000 |
11 Jun 2018 | HKD | 0.108 | 0.117 | 0.108 | 0.115 | 0.115 | -0.004 (-3.36%) | 428,000 |
8 Jun 2018 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 40,800 |
7 Jun 2018 | HKD | 0.115 | 0.119 | 0.115 | 0.119 | 0.119 | +0.006 (+5.31%) | 900,000 |
6 Jun 2018 | HKD | 0.115 | 0.115 | 0.11 | 0.113 | 0.113 | -0.002 (-1.74%) | 1,576,000 |
5 Jun 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.002 (-1.71%) | 24,000 |
4 Jun 2018 | HKD | 0.115 | 0.117 | 0.115 | 0.117 | 0.117 | +0.003 (+2.63%) | 28,000 |
1 Jun 2018 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | -0.001 (-0.87%) | 300,200 |
31 May 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.001 (-0.86%) | 492,000 |
30 May 2018 | HKD | 0.115 | 0.116 | 0.114 | 0.116 | 0.116 | -0.004 (-3.33%) | 1,272,000 |
29 May 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 0 |
28 May 2018 | HKD | 0.114 | 0.115 | 0.114 | 0.115 | 0.115 | -0.005 (-4.17%) | 324,000 |
25 May 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 0 |
24 May 2018 | HKD | 0.109 | 0.115 | 0.109 | 0.115 | 0.115 | +0.008 (+7.48%) | 552,000 |
23 May 2018 | HKD | 0.108 | 0.108 | 0.107 | 0.107 | 0.107 | -0.003 (-2.73%) | 444,000 |
22 May 2018 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.002 (+1.85%) | 0 |
21 May 2018 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | -0.001 (-0.92%) | 6,000 |
18 May 2018 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 540,000 |
17 May 2018 | HKD | 0.109 | 0.109 | 0.108 | 0.109 | 0.109 | +0.002 (+1.87%) | 1,012,000 |
16 May 2018 | HKD | 0.11 | 0.118 | 0.107 | 0.107 | 0.107 | -0.004 (-3.60%) | 136,000 |
15 May 2018 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | +0.001 (+0.91%) | 156,800 |
14 May 2018 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.001 (-0.90%) | 0 |
11 May 2018 | HKD | 0.114 | 0.114 | 0.111 | 0.111 | 0.111 | -0.004 (-3.48%) | 548,400 |