Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 500,000 |
27 Jun 2018 | HKD | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 650,000 |
26 Jun 2018 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 794,000 |
25 Jun 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 644,000 |
22 Jun 2018 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 536,000 |
21 Jun 2018 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 274,000 |
20 Jun 2018 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 390,000 |
19 Jun 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 1,304,000 |
18 Jun 2018 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 508,000 |
14 Jun 2018 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,008,000 |
13 Jun 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,074,000 |
12 Jun 2018 | HKD | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | +0.05 (+7.35%) | 3,202,000 |
11 Jun 2018 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 220,000 |
8 Jun 2018 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 362,000 |
7 Jun 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 572,000 |
6 Jun 2018 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 694,000 |
5 Jun 2018 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 324,000 |
4 Jun 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 192,000 |
1 Jun 2018 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 638,000 |
31 May 2018 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 390,000 |
30 May 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,540,000 |
29 May 2018 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 1,154,000 |
28 May 2018 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 2,020,000 |
25 May 2018 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 2,270,000 |
24 May 2018 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 866,000 |
23 May 2018 | HKD | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,892,000 |
22 May 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,188,000 |
18 May 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,574,000 |