Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 1,116,000 |
19 Jun 2018 | HKD | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -0.05 (-7.25%) | 3,732,000 |
18 Jun 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.74 | 0.74 | 0.66 | 0.69 | 0.69 | -0.04 (-5.48%) | 6,348,000 |
14 Jun 2018 | HKD | 0.7 | 0.74 | 0.69 | 0.73 | 0.73 | +0.05 (+7.35%) | 9,802,000 |
13 Jun 2018 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 9,234,000 |
12 Jun 2018 | HKD | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 9,684,000 |
11 Jun 2018 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 444,000 |
8 Jun 2018 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,776,000 |
7 Jun 2018 | HKD | 0.62 | 0.65 | 0.6 | 0.62 | 0.62 | +0.07 (+12.73%) | 9,198,000 |
6 Jun 2018 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 2,508,000 |
5 Jun 2018 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 588,000 |
4 Jun 2018 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,088,000 |
1 Jun 2018 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 492,000 |
31 May 2018 | HKD | 0.61 | 0.63 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 5,226,000 |
30 May 2018 | HKD | 0.6 | 0.61 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 804,000 |
29 May 2018 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 858,000 |
28 May 2018 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 894,000 |
25 May 2018 | HKD | 0.61 | 0.64 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,674,000 |
24 May 2018 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 240,000 |
23 May 2018 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 630,000 |
22 May 2018 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,236,000 |
18 May 2018 | HKD | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 2,622,000 |
17 May 2018 | HKD | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 930,000 |
16 May 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 4,566,000 |
15 May 2018 | HKD | 0.65 | 0.65 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,206,000 |
14 May 2018 | HKD | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,644,000 |
11 May 2018 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,494,000 |
10 May 2018 | HKD | 0.63 | 0.71 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 11,820,000 |