Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 7,487,748 |
20 Jun 2018 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 20,578,000 |
19 Jun 2018 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 5,450,000 |
18 Jun 2018 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 14,632,000 |
14 Jun 2018 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,798,000 |
13 Jun 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 6,522,000 |
12 Jun 2018 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 4,378,000 |
11 Jun 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 25,386,000 |
8 Jun 2018 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 35,804,000 |
7 Jun 2018 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 65,618,000 |
6 Jun 2018 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 3,598,000 |
5 Jun 2018 | HKD | 0.73 | 0.73 | 0.66 | 0.7 | 0.7 | -0.03 (-4.11%) | 23,490,000 |
4 Jun 2018 | HKD | 0.8 | 0.81 | 0.71 | 0.73 | 0.73 | -0.07 (-8.75%) | 24,894,000 |
1 Jun 2018 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 5,513,945 |
31 May 2018 | HKD | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 6,069,749 |
30 May 2018 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,262,000 |
29 May 2018 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 3,684,000 |
28 May 2018 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,142,000 |
25 May 2018 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 5,470,000 |
24 May 2018 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,138,000 |
23 May 2018 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 3,995,523 |
22 May 2018 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,616,000 |
18 May 2018 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,733,300 |
17 May 2018 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,972,000 |
16 May 2018 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 6,527,000 |
15 May 2018 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,406,768 |
14 May 2018 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 6,138,000 |
11 May 2018 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 10,370,000 |