Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,800,000 |
2 Jul 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 2,106,000 |
28 Jun 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,124,000 |
27 Jun 2018 | HKD | 0.6 | 0.61 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 3,790,000 |
26 Jun 2018 | HKD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 6,002,000 |
25 Jun 2018 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,734,000 |
22 Jun 2018 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,220,000 |
21 Jun 2018 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,092,000 |
20 Jun 2018 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 492,000 |
19 Jun 2018 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,306,000 |
18 Jun 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 184,000 |
14 Jun 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 266,000 |
13 Jun 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 288,000 |
12 Jun 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 926,000 |
11 Jun 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,006,000 |
8 Jun 2018 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,600,000 |
7 Jun 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,046,000 |
6 Jun 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 928,000 |
5 Jun 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 586,000 |
4 Jun 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,000,000 |
1 Jun 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 166,000 |
31 May 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 3,474,000 |
30 May 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 958,000 |
29 May 2018 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 352,000 |
28 May 2018 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,614,000 |
25 May 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 378,000 |
24 May 2018 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 1,160,000 |
23 May 2018 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 332,000 |