Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.214 | 0.215 | 0.206 | 0.214 | 0.856 | +0.004 (+1.90%) | 610,000 |
20 Jun 2018 | HKD | 0.214 | 0.214 | 0.21 | 0.21 | 0.84 | +0.002 (+0.96%) | 25,000 |
19 Jun 2018 | HKD | 0.211 | 0.225 | 0.2 | 0.208 | 0.832 | -0.017 (-7.56%) | 490,000 |
18 Jun 2018 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.9 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.22 | 0.23 | 0.208 | 0.225 | 0.9 | +0.008 (+3.69%) | 575,000 |
14 Jun 2018 | HKD | 0.225 | 0.225 | 0.215 | 0.217 | 0.868 | -0.006 (-2.69%) | 125,000 |
13 Jun 2018 | HKD | 0.235 | 0.235 | 0.216 | 0.223 | 0.892 | +0.006 (+2.76%) | 70,000 |
12 Jun 2018 | HKD | 0.23 | 0.23 | 0.212 | 0.217 | 0.868 | -0.01 (-4.41%) | 65,000 |
11 Jun 2018 | HKD | 0.235 | 0.235 | 0.227 | 0.227 | 0.908 | +0.009 (+4.13%) | 5,000 |
8 Jun 2018 | HKD | 0.23 | 0.23 | 0.216 | 0.218 | 0.872 | +0.002 (+0.93%) | 115,000 |
7 Jun 2018 | HKD | 0.21 | 0.221 | 0.21 | 0.216 | 0.864 | -0.001 (-0.46%) | 765,000 |
6 Jun 2018 | HKD | 0.212 | 0.217 | 0.212 | 0.217 | 0.868 | -0.002 (-0.91%) | 75,000 |
5 Jun 2018 | HKD | 0.204 | 0.225 | 0.203 | 0.219 | 0.876 | +0.002 (+0.92%) | 1,155,000 |
4 Jun 2018 | HKD | 0.224 | 0.224 | 0.217 | 0.217 | 0.868 | 0.0 (0.0%) | 55,000 |
1 Jun 2018 | HKD | 0.22 | 0.22 | 0.214 | 0.217 | 0.868 | +0.001 (+0.46%) | 340,000 |
31 May 2018 | HKD | 0.218 | 0.22 | 0.214 | 0.216 | 0.864 | +0.002 (+0.93%) | 1,145,000 |
30 May 2018 | HKD | 0.211 | 0.22 | 0.211 | 0.214 | 0.856 | -0.002 (-0.93%) | 47,500 |
29 May 2018 | HKD | 0.235 | 0.235 | 0.215 | 0.216 | 0.864 | -0.009 (-4.00%) | 235,000 |
28 May 2018 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.9 | 0.0 (0.0%) | 25,000 |
25 May 2018 | HKD | 0.229 | 0.235 | 0.22 | 0.225 | 0.9 | -0.004 (-1.75%) | 570,000 |
24 May 2018 | HKD | 0.22 | 0.239 | 0.219 | 0.229 | 0.916 | +0.01 (+4.57%) | 1,170,000 |
23 May 2018 | HKD | 0.217 | 0.221 | 0.217 | 0.219 | 0.876 | +0.009 (+4.29%) | 565,000 |
22 May 2018 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.84 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.217 | 0.22 | 0.21 | 0.21 | 0.84 | -0.007 (-3.23%) | 370,000 |
18 May 2018 | HKD | 0.198 | 0.23 | 0.195 | 0.217 | 0.868 | +0.022 (+11.28%) | 635,000 |
17 May 2018 | HKD | 0.195 | 0.196 | 0.195 | 0.195 | 0.78 | +0.001 (+0.52%) | 290,000 |
16 May 2018 | HKD | 0.192 | 0.194 | 0.191 | 0.194 | 0.776 | -0.003 (-1.52%) | 175,000 |
15 May 2018 | HKD | 0.197 | 0.197 | 0.19 | 0.197 | 0.788 | -0.001 (-0.51%) | 170,000 |
14 May 2018 | HKD | 0.192 | 0.199 | 0.191 | 0.198 | 0.792 | +0.007 (+3.66%) | 225,000 |
11 May 2018 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.764 | -0.001 (-0.52%) | 30,000 |