Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,360,000 |
20 Jun 2018 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 664,000 |
19 Jun 2018 | HKD | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -0.03 (-4.17%) | 5,006,000 |
18 Jun 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,714,000 |
14 Jun 2018 | HKD | 0.75 | 0.79 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,821,000 |
13 Jun 2018 | HKD | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -0.06 (-7.41%) | 3,984,000 |
12 Jun 2018 | HKD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 2,004,400 |
11 Jun 2018 | HKD | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 7,728,200 |
8 Jun 2018 | HKD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.06 (+8.33%) | 5,312,000 |
7 Jun 2018 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.03 (+4.35%) | 1,137,000 |
6 Jun 2018 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 944,000 |
5 Jun 2018 | HKD | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 920,000 |
4 Jun 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 96,000 |
1 Jun 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 400,200 |
31 May 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 224,000 |
30 May 2018 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 760,000 |
29 May 2018 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 560,000 |
28 May 2018 | HKD | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 848,186 |
25 May 2018 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 344,000 |
24 May 2018 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 504,000 |
23 May 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 504,000 |
22 May 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,000,000 |
18 May 2018 | HKD | 0.68 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 768,000 |
17 May 2018 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.69 | +0.03 (+4.55%) | 546,300 |
16 May 2018 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 72,000 |
15 May 2018 | HKD | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 560,000 |
14 May 2018 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 474,100 |
11 May 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,048,200 |