Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 2,840,000 |
20 Jun 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,041,000 |
19 Jun 2018 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 5,350,882 |
18 Jun 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 3,980,705 |
14 Jun 2018 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 176,138 |
13 Jun 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 872,000 |
12 Jun 2018 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 639,542 |
11 Jun 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 3,374,000 |
8 Jun 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,570,000 |
7 Jun 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 219,000 |
6 Jun 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 4,838,001 |
5 Jun 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,025,233 |
4 Jun 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 356,000 |
1 Jun 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 758,003 |
31 May 2018 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,129,280 |
30 May 2018 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 8,334,120 |
29 May 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,269,718 |
28 May 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,306,000 |
25 May 2018 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,772,000 |
24 May 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,462,000 |
23 May 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,372,000 |
22 May 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 2,361,542 |
18 May 2018 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,636,000 |
17 May 2018 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,067,000 |
16 May 2018 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,391,000 |
15 May 2018 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,392,981 |
14 May 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,090,000 |
11 May 2018 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,391,071 |