Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,864,000 |
11 Jun 2018 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 808,000 |
8 Jun 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 984,000 |
7 Jun 2018 | HKD | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 2,376,000 |
6 Jun 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,584,000 |
5 Jun 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,124,700 |
4 Jun 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,648,000 |
1 Jun 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,664,000 |
31 May 2018 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,280,000 |
30 May 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 3,752,000 |
29 May 2018 | HKD | 0.31 | 0.315 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 7,896,000 |
28 May 2018 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,496,000 |
25 May 2018 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 6,768,000 |
24 May 2018 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 3,320,000 |
23 May 2018 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,472,000 |
22 May 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.31 | 0.335 | 0.3 | 0.325 | 0.325 | +0.015 (+4.84%) | 17,744,000 |
18 May 2018 | HKD | 0.295 | 0.32 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 12,912,000 |
17 May 2018 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,176,000 |
16 May 2018 | HKD | 0.315 | 0.34 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 32,116,000 |
15 May 2018 | HKD | 0.29 | 0.325 | 0.29 | 0.315 | 0.315 | +0.02 (+6.78%) | 45,512,000 |
14 May 2018 | HKD | 0.275 | 0.295 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 5,272,000 |
11 May 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 6,432,000 |
10 May 2018 | HKD | 0.295 | 0.305 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 7,952,000 |
9 May 2018 | HKD | 0.26 | 0.305 | 0.26 | 0.29 | 0.29 | +0.035 (+13.73%) | 26,912,000 |
8 May 2018 | HKD | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,624,000 |
7 May 2018 | HKD | 0.25 | 0.275 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 9,728,000 |
4 May 2018 | HKD | 0.25 | 0.25 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 376,000 |
3 May 2018 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 744,000 |
2 May 2018 | HKD | 0.245 | 0.255 | 0.242 | 0.255 | 0.255 | +0.013 (+5.37%) | 1,696,000 |