Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 12,065,000 |
12 Jun 2018 | HKD | 0.55 | 0.58 | 0.495 | 0.53 | 0.53 | -0.02 (-3.64%) | 44,130,000 |
11 Jun 2018 | HKD | 0.57 | 0.7 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 153,980,000 |
8 Jun 2018 | HKD | 0.55 | 0.61 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 21,510,000 |
7 Jun 2018 | HKD | 0.63 | 0.64 | 0.53 | 0.57 | 0.57 | -0.05 (-8.06%) | 59,490,000 |
6 Jun 2018 | HKD | 0.45 | 0.64 | 0.45 | 0.62 | 0.62 | +0.175 (+39.33%) | 87,455,000 |
5 Jun 2018 | HKD | 0.425 | 0.47 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 10,285,000 |
4 Jun 2018 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 2,100,000 |
1 Jun 2018 | HKD | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 2,350,000 |
31 May 2018 | HKD | 0.46 | 0.465 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 6,670,000 |
30 May 2018 | HKD | 0.44 | 0.475 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 5,200,000 |
29 May 2018 | HKD | 0.425 | 0.485 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 20,740,000 |
28 May 2018 | HKD | 0.46 | 0.47 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 9,010,000 |
25 May 2018 | HKD | 0.475 | 0.51 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 10,205,000 |
24 May 2018 | HKD | 0.465 | 0.53 | 0.45 | 0.485 | 0.485 | +0.02 (+4.30%) | 43,465,000 |
23 May 2018 | HKD | 0.405 | 0.48 | 0.4 | 0.465 | 0.465 | +0.065 (+16.25%) | 41,515,000 |
22 May 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 5,765,000 |
18 May 2018 | HKD | 0.39 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 4,935,000 |
17 May 2018 | HKD | 0.365 | 0.41 | 0.36 | 0.395 | 0.395 | +0.025 (+6.76%) | 10,680,000 |
16 May 2018 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,035,000 |
15 May 2018 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,290,000 |
14 May 2018 | HKD | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,005,000 |
11 May 2018 | HKD | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,775,000 |
10 May 2018 | HKD | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 4,665,000 |
9 May 2018 | HKD | 0.38 | 0.42 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 8,855,000 |
8 May 2018 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,530,000 |
7 May 2018 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,905,000 |
4 May 2018 | HKD | 0.39 | 0.425 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 4,945,000 |
3 May 2018 | HKD | 0.39 | 0.4 | 0.365 | 0.4 | 0.4 | +0.01 (+2.56%) | 3,690,000 |