Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 10,968,000 |
28 Jun 2018 | HKD | 0.49 | 0.495 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 5,464,000 |
27 Jun 2018 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 11,208,000 |
26 Jun 2018 | HKD | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 5,272,000 |
25 Jun 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,216,000 |
22 Jun 2018 | HKD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 8,392,000 |
21 Jun 2018 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 5,648,000 |
20 Jun 2018 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 10,024,000 |
19 Jun 2018 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 7,280,000 |
18 Jun 2018 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 11,080,000 |
14 Jun 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 6,920,000 |
13 Jun 2018 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 5,928,000 |
12 Jun 2018 | HKD | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 24,008,000 |
11 Jun 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 5,904,000 |
8 Jun 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 6,208,000 |
7 Jun 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 9,744,000 |
6 Jun 2018 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 4,248,000 |
5 Jun 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 9,800,000 |
4 Jun 2018 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 5,416,000 |
1 Jun 2018 | HKD | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 7,632,000 |
31 May 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 6,056,000 |
30 May 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 6,552,000 |
29 May 2018 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 6,112,000 |
28 May 2018 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 10,648,000 |
25 May 2018 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,280,000 |
24 May 2018 | HKD | 0.465 | 0.51 | 0.46 | 0.51 | 0.51 | +0.045 (+9.68%) | 11,400,000 |
23 May 2018 | HKD | 0.46 | 0.465 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,912,000 |
22 May 2018 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 10,592,000 |