Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 0.234 | 0.234 | 0.23 | 0.23 | 0.23 | -0.004 (-1.71%) | 744,000 |
27 Jun 2018 | HKD | 0.231 | 0.236 | 0.23 | 0.234 | 0.234 | +0.004 (+1.74%) | 172,000 |
26 Jun 2018 | HKD | 0.232 | 0.237 | 0.229 | 0.23 | 0.23 | -0.006 (-2.54%) | 2,898,000 |
25 Jun 2018 | HKD | 0.237 | 0.237 | 0.232 | 0.236 | 0.236 | -0.001 (-0.42%) | 6,764,000 |
22 Jun 2018 | HKD | 0.236 | 0.242 | 0.235 | 0.237 | 0.237 | 0.0 (0.0%) | 5,418,000 |
21 Jun 2018 | HKD | 0.235 | 0.245 | 0.235 | 0.237 | 0.237 | -0.008 (-3.27%) | 186,000 |
20 Jun 2018 | HKD | 0.24 | 0.245 | 0.237 | 0.245 | 0.245 | +0.001 (+0.41%) | 474,000 |
19 Jun 2018 | HKD | 0.24 | 0.244 | 0.23 | 0.244 | 0.244 | -0.003 (-1.21%) | 4,210,000 |
18 Jun 2018 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.241 | 0.247 | 0.239 | 0.247 | 0.247 | +0.005 (+2.07%) | 18,794,000 |
14 Jun 2018 | HKD | 0.25 | 0.25 | 0.235 | 0.242 | 0.242 | -0.008 (-3.20%) | 3,676,000 |
13 Jun 2018 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 0.25 | +0.003 (+1.21%) | 712,000 |
12 Jun 2018 | HKD | 0.25 | 0.25 | 0.246 | 0.247 | 0.247 | -0.003 (-1.20%) | 392,000 |
11 Jun 2018 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,280,000 |
8 Jun 2018 | HKD | 0.249 | 0.26 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 10,678,000 |
7 Jun 2018 | HKD | 0.25 | 0.255 | 0.244 | 0.245 | 0.245 | -0.004 (-1.61%) | 3,566,000 |
6 Jun 2018 | HKD | 0.245 | 0.25 | 0.245 | 0.249 | 0.249 | +0.004 (+1.63%) | 14,922,000 |
5 Jun 2018 | HKD | 0.241 | 0.25 | 0.24 | 0.245 | 0.245 | +0.002 (+0.82%) | 3,256,000 |
4 Jun 2018 | HKD | 0.249 | 0.255 | 0.243 | 0.243 | 0.243 | -0.006 (-2.41%) | 4,784,000 |
1 Jun 2018 | HKD | 0.255 | 0.255 | 0.248 | 0.249 | 0.249 | +0.002 (+0.81%) | 490,010 |
31 May 2018 | HKD | 0.246 | 0.255 | 0.245 | 0.247 | 0.247 | +0.001 (+0.41%) | 7,744,000 |
30 May 2018 | HKD | 0.245 | 0.248 | 0.24 | 0.246 | 0.246 | -0.003 (-1.20%) | 19,054,000 |
29 May 2018 | HKD | 0.248 | 0.255 | 0.246 | 0.249 | 0.249 | +0.001 (+0.40%) | 7,208,000 |
28 May 2018 | HKD | 0.265 | 0.265 | 0.248 | 0.248 | 0.248 | -0.012 (-4.62%) | 11,710,000 |
25 May 2018 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 3,084,000 |
24 May 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 7,730,000 |
23 May 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 6,258,000 |
22 May 2018 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,770,000 |
18 May 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 2,344,000 |