Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 7.4764 | +0.005 (+1.33%) | 1,004,000 |
27 Jun 2018 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 7.378 | -0.015 (-3.85%) | 1,178,000 |
26 Jun 2018 | HKD | 0.42 | 0.42 | 0.38 | 0.39 | 7.6732 | -0.005 (-1.27%) | 242,000 |
25 Jun 2018 | HKD | 0.4 | 0.405 | 0.345 | 0.395 | 7.7715 | -0.005 (-1.25%) | 2,699,000 |
22 Jun 2018 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 7.8699 | 0.0 (0.0%) | 1,261,000 |
21 Jun 2018 | HKD | 0.42 | 0.42 | 0.385 | 0.4 | 7.8699 | -0.03 (-6.98%) | 4,244,000 |
20 Jun 2018 | HKD | 0.435 | 0.44 | 0.41 | 0.43 | 8.4602 | 0.0 (0.0%) | 129,000 |
19 Jun 2018 | HKD | 0.425 | 0.45 | 0.41 | 0.43 | 8.4602 | -0.01 (-2.27%) | 343,000 |
18 Jun 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 8.6569 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.425 | 0.45 | 0.425 | 0.44 | 8.6569 | +0.01 (+2.33%) | 401,000 |
14 Jun 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 8.4602 | +0.01 (+2.38%) | 2,000 |
13 Jun 2018 | HKD | 0.44 | 0.44 | 0.415 | 0.42 | 8.2634 | -0.03 (-6.67%) | 735,000 |
12 Jun 2018 | HKD | 0.43 | 0.46 | 0.405 | 0.45 | 8.8537 | -0.02 (-4.26%) | 1,785,000 |
11 Jun 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 9.2472 | +0.015 (+3.30%) | 1,000 |
8 Jun 2018 | HKD | 0.47 | 0.47 | 0.445 | 0.455 | 8.952 | +0.015 (+3.41%) | 603,000 |
7 Jun 2018 | HKD | 0.455 | 0.46 | 0.42 | 0.44 | 8.6569 | -0.01 (-2.22%) | 3,259,000 |
6 Jun 2018 | HKD | 0.455 | 0.475 | 0.45 | 0.45 | 8.8537 | -0.01 (-2.17%) | 315,000 |
5 Jun 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 9.0504 | +0.01 (+2.22%) | 254,000 |
4 Jun 2018 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 8.8537 | -0.02 (-4.26%) | 339,000 |
1 Jun 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 9.2472 | +0.015 (+3.30%) | 2,000 |
31 May 2018 | HKD | 0.455 | 0.475 | 0.445 | 0.455 | 8.952 | -0.02 (-4.21%) | 394,000 |
30 May 2018 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 9.3455 | 0.0 (0.0%) | 146,000 |
29 May 2018 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 9.3455 | -0.015 (-3.06%) | 170,000 |
28 May 2018 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 9.6407 | -0.01 (-2%) | 178,000 |
25 May 2018 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 9.8374 | 0.0 (0.0%) | 54,000 |
24 May 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 9.8374 | -0.01 (-1.96%) | 33,000 |
23 May 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 10.0341 | +0.02 (+4.08%) | 305,000 |
22 May 2018 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 9.6407 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 9.6407 | +0.01 (+2.08%) | 180,000 |
18 May 2018 | HKD | 0.495 | 0.5 | 0.48 | 0.48 | 9.4439 | -0.015 (-3.03%) | 354,000 |