Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.335 | 0.345 | 0.335 | 0.335 | 1.675 | 0.0 (0.0%) | 578,000 |
20 Jun 2018 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 1.675 | +0.005 (+1.52%) | 342,000 |
19 Jun 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 1.65 | -0.005 (-1.49%) | 732,000 |
18 Jun 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 1.675 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.325 | 0.335 | 0.32 | 0.335 | 1.675 | -0.01 (-2.90%) | 1,598,000 |
14 Jun 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 1.725 | +0.01 (+2.99%) | 262,000 |
13 Jun 2018 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 1.675 | -0.005 (-1.47%) | 70,000 |
12 Jun 2018 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 1.7 | +0.01 (+3.03%) | 208,000 |
11 Jun 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 1.65 | -0.01 (-2.94%) | 156,000 |
8 Jun 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 1.7 | -0.015 (-4.23%) | 276,000 |
7 Jun 2018 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 1.775 | +0.015 (+4.41%) | 132,000 |
6 Jun 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 1.7 | -0.005 (-1.45%) | 568,000 |
5 Jun 2018 | HKD | 0.32 | 0.35 | 0.32 | 0.345 | 1.725 | +0.02 (+6.15%) | 272,000 |
4 Jun 2018 | HKD | 0.345 | 0.345 | 0.32 | 0.325 | 1.625 | 0.0 (0.0%) | 4,812,000 |
1 Jun 2018 | HKD | 0.335 | 0.34 | 0.325 | 0.325 | 1.625 | -0.015 (-4.41%) | 1,448,000 |
31 May 2018 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 1.7 | -0.015 (-4.23%) | 2,528,000 |
30 May 2018 | HKD | 0.375 | 0.375 | 0.345 | 0.355 | 1.775 | -0.02 (-5.33%) | 876,000 |
29 May 2018 | HKD | 0.36 | 0.395 | 0.355 | 0.375 | 1.875 | +0.015 (+4.17%) | 1,110,000 |
28 May 2018 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 1.8 | 0.0 (0.0%) | 296,000 |
25 May 2018 | HKD | 0.375 | 0.375 | 0.34 | 0.36 | 1.8 | -0.015 (-4%) | 2,786,000 |
24 May 2018 | HKD | 0.4 | 0.4 | 0.37 | 0.375 | 1.875 | -0.02 (-5.06%) | 2,378,000 |
23 May 2018 | HKD | 0.4 | 0.405 | 0.38 | 0.395 | 1.975 | -0.005 (-1.25%) | 870,000 |
22 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 2 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.405 | 0.43 | 0.4 | 0.4 | 2 | +0.01 (+2.56%) | 2,110,000 |
18 May 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 1.95 | -0.01 (-2.50%) | 200,000 |
17 May 2018 | HKD | 0.39 | 0.415 | 0.375 | 0.4 | 2 | +0.01 (+2.56%) | 656,000 |
16 May 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 1.95 | 0.0 (0.0%) | 276,000 |
15 May 2018 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 1.95 | -0.02 (-4.88%) | 1,472,000 |
14 May 2018 | HKD | 0.48 | 0.48 | 0.405 | 0.41 | 2.05 | -0.07 (-14.58%) | 2,472,000 |
11 May 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 2.4 | 0.0 (0.0%) | 42,000 |