Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,880,000 |
19 Jun 2018 | HKD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 10,460,000 |
18 Jun 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,125,000 |
14 Jun 2018 | HKD | 0.6 | 0.6 | 0.54 | 0.57 | 0.57 | -0.02 (-3.39%) | 20,655,000 |
13 Jun 2018 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 9,670,000 |
12 Jun 2018 | HKD | 0.62 | 0.65 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 20,910,000 |
11 Jun 2018 | HKD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 9,350,000 |
8 Jun 2018 | HKD | 0.64 | 0.69 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 67,195,000 |
7 Jun 2018 | HKD | 0.58 | 0.65 | 0.57 | 0.64 | 0.64 | +0.06 (+10.34%) | 40,025,000 |
6 Jun 2018 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,695,000 |
5 Jun 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,640,000 |
4 Jun 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 6,530,000 |
1 Jun 2018 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 45,580,000 |
31 May 2018 | HKD | 0.57 | 0.6 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 26,675,000 |
30 May 2018 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 8,415,000 |
29 May 2018 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 13,620,000 |
28 May 2018 | HKD | 0.55 | 0.62 | 0.55 | 0.6 | 0.6 | +0.05 (+9.09%) | 66,945,000 |
25 May 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 7,775,000 |
24 May 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 24,490,000 |
23 May 2018 | HKD | 0.54 | 0.56 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 13,305,000 |
22 May 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 8,865,000 |
18 May 2018 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 26,065,000 |
17 May 2018 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 12,680,000 |
16 May 2018 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 14,363,000 |
15 May 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 4,405,000 |
14 May 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 6,145,000 |
11 May 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 4,110,000 |
10 May 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 4,202,000 |