Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 5.5 | +0.005 (+1.85%) | 402,500 |
20 Jun 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 5.4 | -0.005 (-1.82%) | 907,706 |
19 Jun 2018 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 5.5 | -0.005 (-1.79%) | 575,250 |
18 Jun 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 5.6 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.275 | 0.28 | 0.265 | 0.28 | 5.6 | 0.0 (0.0%) | 920,000 |
14 Jun 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 5.6 | -0.005 (-1.75%) | 602,000 |
13 Jun 2018 | HKD | 0.29 | 0.29 | 0.27 | 0.285 | 5.7 | -0.005 (-1.72%) | 696,501 |
12 Jun 2018 | HKD | 0.305 | 0.305 | 0.24 | 0.29 | 5.8 | -0.015 (-4.92%) | 2,357,310 |
11 Jun 2018 | HKD | 0.31 | 0.315 | 0.29 | 0.305 | 6.1 | -0.005 (-1.61%) | 655,500 |
8 Jun 2018 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 6.2 | -0.015 (-4.62%) | 4,560,644 |
7 Jun 2018 | HKD | 0.335 | 0.34 | 0.315 | 0.325 | 6.5 | -0.015 (-4.41%) | 554,775 |
6 Jun 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 6.8 | -0.01 (-2.86%) | 493,112 |
5 Jun 2018 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 7 | 0.0 (0.0%) | 621,350 |
4 Jun 2018 | HKD | 0.33 | 0.35 | 0.32 | 0.35 | 7 | +0.02 (+6.06%) | 1,264,855 |
1 Jun 2018 | HKD | 0.315 | 0.33 | 0.3 | 0.33 | 6.6 | +0.01 (+3.13%) | 704,511 |
31 May 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 6.4 | 0.0 (0.0%) | 445,775 |
30 May 2018 | HKD | 0.3 | 0.325 | 0.29 | 0.32 | 6.4 | +0.02 (+6.67%) | 610,225 |
29 May 2018 | HKD | 0.28 | 0.3 | 0.275 | 0.3 | 6 | +0.02 (+7.14%) | 497,145 |
28 May 2018 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 5.6 | 0.0 (0.0%) | 440,010 |
25 May 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 443,000 |
24 May 2018 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 766,748 |
23 May 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 5.6 | -0.01 (-3.45%) | 507,125 |
22 May 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 5.8 | +0.005 (+1.75%) | 0 |
21 May 2018 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 5.7 | +0.005 (+1.79%) | 692,800 |
18 May 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 5.6 | -0.005 (-1.75%) | 711,745 |
17 May 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 5.7 | -0.015 (-5%) | 586,000 |
16 May 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 6 | -0.005 (-1.64%) | 450,152 |
15 May 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 6.1 | -0.005 (-1.61%) | 554,575 |
14 May 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 6.2 | 0.0 (0.0%) | 586,937 |
11 May 2018 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 6.2 | 0.0 (0.0%) | 715,500 |