Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,609,875 |
20 Jun 2018 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 5,170,000 |
19 Jun 2018 | HKD | 0.305 | 0.305 | 0.28 | 0.285 | 0.285 | -0.02 (-6.56%) | 14,890,000 |
18 Jun 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 19,590,000 |
14 Jun 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,580,000 |
13 Jun 2018 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,094,000 |
12 Jun 2018 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,097,900 |
11 Jun 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,710,000 |
8 Jun 2018 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,645,000 |
7 Jun 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,909,060 |
6 Jun 2018 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,200,000 |
5 Jun 2018 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 2,430,000 |
4 Jun 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,240,000 |
1 Jun 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,010,000 |
31 May 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 39,319,953 |
30 May 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 9,290,000 |
29 May 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 11,127,900 |
28 May 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 5,670,000 |
25 May 2018 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 4,440,000 |
24 May 2018 | HKD | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 13,507,900 |
23 May 2018 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 5,320,000 |
22 May 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.325 | 0.34 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 13,030,000 |
18 May 2018 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,220,000 |
17 May 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 5,644,000 |
16 May 2018 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 9,866,020 |
15 May 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 13,005,000 |
14 May 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,460,000 |
11 May 2018 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,535,900 |