Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 0.2 | 0.207 | 0.2 | 0.2 | 0.2 | -0.008 (-3.85%) | 837,000 |
2 Jul 2018 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.203 | 0.209 | 0.202 | 0.208 | 0.208 | +0.006 (+2.97%) | 1,474,000 |
28 Jun 2018 | HKD | 0.207 | 0.21 | 0.201 | 0.202 | 0.202 | -0.005 (-2.42%) | 3,678,000 |
27 Jun 2018 | HKD | 0.218 | 0.218 | 0.206 | 0.207 | 0.207 | -0.002 (-0.96%) | 730,000 |
26 Jun 2018 | HKD | 0.21 | 0.219 | 0.209 | 0.209 | 0.209 | -0.006 (-2.79%) | 1,071,000 |
25 Jun 2018 | HKD | 0.214 | 0.219 | 0.21 | 0.215 | 0.215 | -0.001 (-0.46%) | 702,000 |
22 Jun 2018 | HKD | 0.216 | 0.218 | 0.215 | 0.216 | 0.216 | 0.0 (0.0%) | 1,335,000 |
21 Jun 2018 | HKD | 0.23 | 0.23 | 0.216 | 0.216 | 0.216 | +0.001 (+0.47%) | 165,000 |
20 Jun 2018 | HKD | 0.216 | 0.216 | 0.215 | 0.215 | 0.215 | -0.001 (-0.46%) | 1,003,000 |
19 Jun 2018 | HKD | 0.223 | 0.225 | 0.216 | 0.216 | 0.216 | -0.017 (-7.30%) | 3,032,000 |
18 Jun 2018 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.24 | 0.24 | 0.232 | 0.233 | 0.233 | -0.007 (-2.92%) | 1,494,000 |
14 Jun 2018 | HKD | 0.24 | 0.24 | 0.238 | 0.24 | 0.24 | -0.004 (-1.64%) | 216,000 |
13 Jun 2018 | HKD | 0.247 | 0.248 | 0.24 | 0.244 | 0.244 | -0.003 (-1.21%) | 2,140,000 |
12 Jun 2018 | HKD | 0.248 | 0.249 | 0.243 | 0.247 | 0.247 | -0.001 (-0.40%) | 687,000 |
11 Jun 2018 | HKD | 0.25 | 0.25 | 0.248 | 0.248 | 0.248 | -0.001 (-0.40%) | 311,000 |
8 Jun 2018 | HKD | 0.25 | 0.255 | 0.247 | 0.249 | 0.249 | -0.001 (-0.40%) | 428,000 |
7 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 569,000 |
6 Jun 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 535,000 |
5 Jun 2018 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,467,000 |
4 Jun 2018 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 3,960,000 |
1 Jun 2018 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,255,000 |
31 May 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 613,000 |
30 May 2018 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 580,000 |
29 May 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,442,000 |
28 May 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,896,000 |
25 May 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,838,000 |
24 May 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 684,000 |
23 May 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,076,100 |