Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | HKD | 0.244 | 0.244 | 0.238 | 0.239 | 0.239 | -0.001 (-0.42%) | 1,138,000 |
9 Jul 2018 | HKD | 0.239 | 0.245 | 0.238 | 0.24 | 0.24 | 0.0 (0.0%) | 4,122,000 |
6 Jul 2018 | HKD | 0.25 | 0.265 | 0.238 | 0.24 | 0.24 | -0.01 (-4%) | 17,570,000 |
5 Jul 2018 | HKD | 0.244 | 0.255 | 0.239 | 0.25 | 0.25 | +0.01 (+4.17%) | 9,426,000 |
4 Jul 2018 | HKD | 0.24 | 0.244 | 0.237 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,860,000 |
3 Jul 2018 | HKD | 0.245 | 0.245 | 0.217 | 0.235 | 0.235 | -0.011 (-4.47%) | 12,972,000 |
2 Jul 2018 | HKD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.26 | 0.26 | 0.244 | 0.246 | 0.246 | -0.014 (-5.38%) | 7,214,000 |
28 Jun 2018 | HKD | 0.25 | 0.285 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 23,540,000 |
27 Jun 2018 | HKD | 0.26 | 0.265 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 12,978,000 |
26 Jun 2018 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 8,368,000 |
25 Jun 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,620,000 |
22 Jun 2018 | HKD | 0.27 | 0.3 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 7,700,100 |
21 Jun 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,168,000 |
20 Jun 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,198,000 |
19 Jun 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 40,228,000 |
18 Jun 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.31 | 0.31 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 21,670,000 |
14 Jun 2018 | HKD | 0.31 | 0.335 | 0.285 | 0.31 | 0.31 | +0.01 (+3.33%) | 116,752,094 |
13 Jun 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,440,000 |
12 Jun 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 352,000 |
11 Jun 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 518,000 |
8 Jun 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 738,000 |
7 Jun 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,022,000 |
6 Jun 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 4,280,000 |
5 Jun 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,796,000 |
4 Jun 2018 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 18,586,000 |
1 Jun 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 964,000 |
31 May 2018 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 2,550,000 |
30 May 2018 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,674,000 |