Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,960,000 |
20 Jun 2018 | HKD | 0.29 | 0.295 | 0.27 | 0.295 | 0.295 | 0.0 (0.0%) | 1,505,000 |
19 Jun 2018 | HKD | 0.285 | 0.295 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 1,580,000 |
18 Jun 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 355,000 |
14 Jun 2018 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,525,000 |
13 Jun 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 1,535,000 |
12 Jun 2018 | HKD | 0.295 | 0.305 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 3,675,000 |
11 Jun 2018 | HKD | 0.285 | 0.3 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 3,355,000 |
8 Jun 2018 | HKD | 0.28 | 0.305 | 0.244 | 0.295 | 0.295 | +0.01 (+3.51%) | 30,275,000 |
7 Jun 2018 | HKD | 0.31 | 0.315 | 0.275 | 0.285 | 0.285 | -0.02 (-6.56%) | 9,810,000 |
6 Jun 2018 | HKD | 0.305 | 0.305 | 0.275 | 0.305 | 0.305 | +0.005 (+1.67%) | 3,775,000 |
5 Jun 2018 | HKD | 0.295 | 0.315 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,025,000 |
4 Jun 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,910,000 |
1 Jun 2018 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 18,310,000 |
31 May 2018 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 5,415,000 |
30 May 2018 | HKD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | -0.025 (-7.94%) | 9,210,000 |
29 May 2018 | HKD | 0.295 | 0.325 | 0.285 | 0.315 | 0.315 | +0.005 (+1.61%) | 29,445,000 |
28 May 2018 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 1,050,000 |
25 May 2018 | HKD | 0.3 | 0.315 | 0.285 | 0.31 | 0.31 | 0.0 (0.0%) | 2,740,000 |
24 May 2018 | HKD | 0.335 | 0.34 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 14,100,000 |
23 May 2018 | HKD | 0.35 | 0.355 | 0.285 | 0.3 | 0.3 | -0.05 (-14.29%) | 37,790,000 |
22 May 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.37 | 0.375 | 0.3 | 0.35 | 0.35 | -0.035 (-9.09%) | 6,685,000 |
18 May 2018 | HKD | 0.395 | 0.395 | 0.355 | 0.385 | 0.385 | +0.015 (+4.05%) | 4,125,000 |
17 May 2018 | HKD | 0.37 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 14,595,000 |
16 May 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 695,000 |
15 May 2018 | HKD | 0.39 | 0.395 | 0.355 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,155,000 |
14 May 2018 | HKD | 0.42 | 0.44 | 0.355 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,605,000 |
11 May 2018 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 2,260,000 |