Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 68,000 |
2 Jul 2018 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.61 | 0.66 | 0.58 | 0.66 | 0.66 | +0.02 (+3.13%) | 324,000 |
28 Jun 2018 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 140,000 |
27 Jun 2018 | HKD | 0.69 | 0.69 | 0.61 | 0.63 | 0.63 | -0.12 (-16%) | 1,088,000 |
26 Jun 2018 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | -0.01 (-1.32%) | 544,000 |
25 Jun 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
22 Jun 2018 | HKD | 0.71 | 0.76 | 0.7 | 0.76 | 0.76 | 0.0 (0.0%) | 84,000 |
21 Jun 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 220,000 |
20 Jun 2018 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 8,000 |
19 Jun 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
18 Jun 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
14 Jun 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 96,000 |
13 Jun 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
12 Jun 2018 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 544,000 |
11 Jun 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
8 Jun 2018 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 56,000 |
7 Jun 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 40,000 |
6 Jun 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 140,000 |
5 Jun 2018 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 200,000 |
4 Jun 2018 | HKD | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 68,000 |
1 Jun 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
31 May 2018 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 4,000 |
30 May 2018 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 48,000 |
29 May 2018 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 232,000 |
28 May 2018 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 124,000 |
25 May 2018 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 96,000 |
24 May 2018 | HKD | 0.81 | 0.86 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 192,000 |
23 May 2018 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 324,000 |