Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.084 | 0.084 | 0.08 | 0.08 | 0.08 | -0.003 (-3.61%) | 3,892,000 |
20 Jun 2018 | HKD | 0.082 | 0.085 | 0.078 | 0.083 | 0.083 | 0.0 (0.0%) | 6,370,000 |
19 Jun 2018 | HKD | 0.085 | 0.087 | 0.083 | 0.083 | 0.083 | -0.007 (-7.78%) | 1,746,000 |
18 Jun 2018 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.005 (+5.88%) | 0 |
15 Jun 2018 | HKD | 0.087 | 0.088 | 0.084 | 0.085 | 0.085 | -0.002 (-2.30%) | 6,982,000 |
14 Jun 2018 | HKD | 0.083 | 0.087 | 0.082 | 0.087 | 0.087 | +0.002 (+2.35%) | 6,888,000 |
13 Jun 2018 | HKD | 0.087 | 0.087 | 0.084 | 0.085 | 0.085 | -0.002 (-2.30%) | 12,220,000 |
12 Jun 2018 | HKD | 0.086 | 0.089 | 0.085 | 0.087 | 0.087 | +0.001 (+1.16%) | 8,700,000 |
11 Jun 2018 | HKD | 0.085 | 0.087 | 0.084 | 0.086 | 0.086 | +0.001 (+1.18%) | 6,070,000 |
8 Jun 2018 | HKD | 0.086 | 0.087 | 0.085 | 0.085 | 0.085 | -0.001 (-1.16%) | 1,834,000 |
7 Jun 2018 | HKD | 0.084 | 0.087 | 0.084 | 0.086 | 0.086 | +0.001 (+1.18%) | 4,164,000 |
6 Jun 2018 | HKD | 0.086 | 0.086 | 0.084 | 0.085 | 0.085 | +0.002 (+2.41%) | 10,314,000 |
5 Jun 2018 | HKD | 0.08 | 0.085 | 0.08 | 0.083 | 0.083 | +0.001 (+1.22%) | 8,104,000 |
4 Jun 2018 | HKD | 0.08 | 0.082 | 0.08 | 0.082 | 0.082 | 0.0 (0.0%) | 1,330,000 |
1 Jun 2018 | HKD | 0.08 | 0.082 | 0.08 | 0.082 | 0.082 | +0.003 (+3.80%) | 7,484,000 |
31 May 2018 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | -0.001 (-1.25%) | 1,008,000 |
30 May 2018 | HKD | 0.079 | 0.08 | 0.079 | 0.08 | 0.08 | 0.0 (0.0%) | 434,000 |
29 May 2018 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 0.08 | +0.001 (+1.27%) | 5,180,000 |
28 May 2018 | HKD | 0.078 | 0.079 | 0.076 | 0.079 | 0.079 | +0.001 (+1.28%) | 5,434,000 |
25 May 2018 | HKD | 0.076 | 0.079 | 0.076 | 0.078 | 0.078 | 0.0 (0.0%) | 796,000 |
24 May 2018 | HKD | 0.077 | 0.078 | 0.076 | 0.078 | 0.078 | 0.0 (0.0%) | 5,960,000 |
23 May 2018 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 4,466,000 |
22 May 2018 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.08 | 0.081 | 0.078 | 0.08 | 0.08 | -0.002 (-2.44%) | 31,028,000 |
18 May 2018 | HKD | 0.081 | 0.083 | 0.081 | 0.082 | 0.082 | +0.002 (+2.50%) | 3,466,000 |
17 May 2018 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 0.08 | 0.0 (0.0%) | 4,378,000 |
16 May 2018 | HKD | 0.077 | 0.08 | 0.077 | 0.08 | 0.08 | +0.001 (+1.27%) | 7,016,000 |
15 May 2018 | HKD | 0.079 | 0.081 | 0.078 | 0.079 | 0.079 | -0.001 (-1.25%) | 818,000 |
14 May 2018 | HKD | 0.079 | 0.08 | 0.078 | 0.08 | 0.08 | +0.001 (+1.27%) | 6,404,000 |
11 May 2018 | HKD | 0.078 | 0.08 | 0.078 | 0.079 | 0.079 | +0.001 (+1.28%) | 618,000 |