Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.213 | 0.215 | 0.213 | 0.214 | 1.07 | 0.0 (0.0%) | 1,111,200 |
20 Jun 2018 | HKD | 0.216 | 0.216 | 0.214 | 0.214 | 1.07 | -0.002 (-0.93%) | 728,800 |
19 Jun 2018 | HKD | 0.221 | 0.221 | 0.214 | 0.216 | 1.08 | -0.014 (-6.09%) | 1,618,800 |
18 Jun 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.15 | +0.003 (+1.32%) | 0 |
15 Jun 2018 | HKD | 0.216 | 0.231 | 0.215 | 0.227 | 1.135 | +0.01 (+4.61%) | 5,128,400 |
14 Jun 2018 | HKD | 0.216 | 0.218 | 0.216 | 0.217 | 1.085 | 0.0 (0.0%) | 716,000 |
13 Jun 2018 | HKD | 0.219 | 0.219 | 0.216 | 0.217 | 1.085 | -0.001 (-0.46%) | 629,200 |
12 Jun 2018 | HKD | 0.219 | 0.219 | 0.217 | 0.218 | 1.09 | -0.001 (-0.46%) | 551,600 |
11 Jun 2018 | HKD | 0.221 | 0.223 | 0.219 | 0.219 | 1.095 | 0.0 (0.0%) | 1,116,400 |
8 Jun 2018 | HKD | 0.218 | 0.221 | 0.218 | 0.219 | 1.095 | 0.0 (0.0%) | 1,182,400 |
7 Jun 2018 | HKD | 0.219 | 0.221 | 0.218 | 0.219 | 1.095 | -0.001 (-0.45%) | 2,192,800 |
6 Jun 2018 | HKD | 0.22 | 0.221 | 0.219 | 0.22 | 1.1 | +0.002 (+0.92%) | 510,000 |
5 Jun 2018 | HKD | 0.216 | 0.22 | 0.216 | 0.218 | 1.09 | +0.001 (+0.46%) | 2,361,600 |
4 Jun 2018 | HKD | 0.219 | 0.226 | 0.217 | 0.217 | 1.085 | -0.003 (-1.36%) | 2,494,000 |
1 Jun 2018 | HKD | 0.22 | 0.222 | 0.22 | 0.22 | 1.1 | -0.005 (-2.22%) | 2,855,200 |
31 May 2018 | HKD | 0.218 | 0.228 | 0.218 | 0.225 | 1.125 | +0.008 (+3.69%) | 2,712,316 |
30 May 2018 | HKD | 0.22 | 0.22 | 0.217 | 0.217 | 1.085 | -0.005 (-2.25%) | 2,015,600 |
29 May 2018 | HKD | 0.224 | 0.225 | 0.221 | 0.222 | 1.11 | -0.003 (-1.33%) | 1,956,400 |
28 May 2018 | HKD | 0.226 | 0.233 | 0.222 | 0.225 | 1.125 | 0.0 (0.0%) | 824,400 |
25 May 2018 | HKD | 0.226 | 0.227 | 0.221 | 0.225 | 1.125 | -0.002 (-0.88%) | 1,706,400 |
24 May 2018 | HKD | 0.228 | 0.232 | 0.225 | 0.227 | 1.135 | 0.0 (0.0%) | 2,422,200 |
23 May 2018 | HKD | 0.244 | 0.244 | 0.225 | 0.227 | 1.135 | -0.013 (-5.42%) | 10,324,400 |
22 May 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | +0.001 (+0.42%) | 0 |
21 May 2018 | HKD | 0.242 | 0.25 | 0.232 | 0.239 | 1.195 | +0.021 (+9.63%) | 402,739,200 |
18 May 2018 | HKD | 0.218 | 0.22 | 0.215 | 0.218 | 1.09 | 0.0 (0.0%) | 3,168,876 |
17 May 2018 | HKD | 0.217 | 0.219 | 0.217 | 0.218 | 1.09 | -0.001 (-0.46%) | 444,000 |
16 May 2018 | HKD | 0.22 | 0.22 | 0.216 | 0.219 | 1.095 | -0.001 (-0.45%) | 1,404,910 |
15 May 2018 | HKD | 0.219 | 0.222 | 0.217 | 0.22 | 1.1 | -0.001 (-0.45%) | 1,084,800 |
14 May 2018 | HKD | 0.224 | 0.224 | 0.219 | 0.221 | 1.105 | 0.0 (0.0%) | 324,400 |
11 May 2018 | HKD | 0.225 | 0.225 | 0.219 | 0.221 | 1.105 | -0.003 (-1.34%) | 1,331,600 |