Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 2,000,000 |
28 Jun 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,510,000 |
27 Jun 2018 | HKD | 0.295 | 0.3 | 0.255 | 0.26 | 0.26 | -0.03 (-10.34%) | 6,120,000 |
26 Jun 2018 | HKD | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -0.04 (-12.12%) | 18,340,000 |
25 Jun 2018 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 5,780,000 |
22 Jun 2018 | HKD | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 4,210,000 |
21 Jun 2018 | HKD | 0.355 | 0.385 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 10,370,000 |
20 Jun 2018 | HKD | 0.34 | 0.36 | 0.335 | 0.355 | 0.355 | +0.01 (+2.90%) | 7,310,000 |
19 Jun 2018 | HKD | 0.375 | 0.375 | 0.345 | 0.345 | 0.345 | -0.035 (-9.21%) | 9,290,000 |
18 Jun 2018 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.38 | 0.415 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 39,190,000 |
14 Jun 2018 | HKD | 0.355 | 0.385 | 0.345 | 0.38 | 0.38 | +0.03 (+8.57%) | 44,840,000 |
13 Jun 2018 | HKD | 0.33 | 0.365 | 0.32 | 0.35 | 0.35 | +0.025 (+7.69%) | 23,380,000 |
12 Jun 2018 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,130,000 |
11 Jun 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,110,000 |
8 Jun 2018 | HKD | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 3,630,000 |
7 Jun 2018 | HKD | 0.315 | 0.34 | 0.305 | 0.335 | 0.335 | +0.02 (+6.35%) | 12,740,000 |
6 Jun 2018 | HKD | 0.3 | 0.315 | 0.29 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,070,000 |
5 Jun 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,200,000 |
4 Jun 2018 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 970,000 |
1 Jun 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,260,000 |
31 May 2018 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,250,000 |
30 May 2018 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 4,670,000 |
29 May 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,690,000 |
28 May 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,390,000 |
25 May 2018 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,520,000 |
24 May 2018 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,750,000 |
23 May 2018 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,370,000 |
22 May 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |