Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 0.149 | 0.15 | 0.139 | 0.14 | 0.14 | -0.01 (-6.67%) | 1,104,000 |
2 Jul 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.35%) | 0 |
29 Jun 2018 | HKD | 0.143 | 0.148 | 0.143 | 0.148 | 0.148 | +0.001 (+0.68%) | 472,000 |
28 Jun 2018 | HKD | 0.143 | 0.153 | 0.143 | 0.147 | 0.147 | +0.004 (+2.80%) | 1,274,000 |
27 Jun 2018 | HKD | 0.142 | 0.143 | 0.142 | 0.143 | 0.143 | 0.0 (0.0%) | 150,000 |
26 Jun 2018 | HKD | 0.139 | 0.143 | 0.139 | 0.143 | 0.143 | +0.001 (+0.70%) | 710,000 |
25 Jun 2018 | HKD | 0.15 | 0.154 | 0.136 | 0.142 | 0.142 | -0.008 (-5.33%) | 8,372,000 |
22 Jun 2018 | HKD | 0.151 | 0.151 | 0.148 | 0.15 | 0.15 | -0.003 (-1.96%) | 1,818,000 |
21 Jun 2018 | HKD | 0.153 | 0.154 | 0.149 | 0.153 | 0.153 | -0.001 (-0.65%) | 2,493,900 |
20 Jun 2018 | HKD | 0.147 | 0.154 | 0.147 | 0.154 | 0.154 | +0.007 (+4.76%) | 4,638,000 |
19 Jun 2018 | HKD | 0.153 | 0.153 | 0.145 | 0.147 | 0.147 | -0.003 (-2%) | 2,348,000 |
18 Jun 2018 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.152 | 0.152 | 0.15 | 0.15 | 0.15 | +0.004 (+2.74%) | 58,000 |
14 Jun 2018 | HKD | 0.15 | 0.15 | 0.145 | 0.146 | 0.146 | -0.005 (-3.31%) | 630,093 |
13 Jun 2018 | HKD | 0.151 | 0.154 | 0.146 | 0.151 | 0.151 | -0.003 (-1.95%) | 4,236,000 |
12 Jun 2018 | HKD | 0.154 | 0.156 | 0.154 | 0.154 | 0.154 | -0.002 (-1.28%) | 2,054,000 |
11 Jun 2018 | HKD | 0.161 | 0.17 | 0.154 | 0.156 | 0.156 | -0.014 (-8.24%) | 6,736,250 |
8 Jun 2018 | HKD | 0.167 | 0.171 | 0.164 | 0.17 | 0.17 | +0.003 (+1.80%) | 2,820,000 |
7 Jun 2018 | HKD | 0.153 | 0.169 | 0.153 | 0.167 | 0.167 | +0.017 (+11.33%) | 1,120,000 |
6 Jun 2018 | HKD | 0.15 | 0.15 | 0.146 | 0.15 | 0.15 | -0.002 (-1.32%) | 174,000 |
5 Jun 2018 | HKD | 0.152 | 0.153 | 0.145 | 0.152 | 0.152 | -0.001 (-0.65%) | 330,000 |
4 Jun 2018 | HKD | 0.148 | 0.159 | 0.142 | 0.153 | 0.153 | -0.004 (-2.55%) | 1,972,000 |
1 Jun 2018 | HKD | 0.16 | 0.16 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 120,000 |
31 May 2018 | HKD | 0.145 | 0.164 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 544,000 |
30 May 2018 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 50,000 |
29 May 2018 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
28 May 2018 | HKD | 0.167 | 0.175 | 0.161 | 0.17 | 0.17 | +0.004 (+2.41%) | 84,000 |
25 May 2018 | HKD | 0.152 | 0.166 | 0.152 | 0.166 | 0.166 | -0.001 (-0.60%) | 18,000 |
24 May 2018 | HKD | 0.159 | 0.169 | 0.158 | 0.167 | 0.167 | +0.008 (+5.03%) | 230,000 |
23 May 2018 | HKD | 0.162 | 0.162 | 0.159 | 0.159 | 0.159 | -0.001 (-0.63%) | 14,000 |