Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,280,000 |
19 Jun 2018 | HKD | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -0.05 (-7.94%) | 3,100,000 |
18 Jun 2018 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,630,000 |
14 Jun 2018 | HKD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 6,070,000 |
13 Jun 2018 | HKD | 0.68 | 0.7 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 4,650,000 |
12 Jun 2018 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 4,590,000 |
11 Jun 2018 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 10,090,000 |
8 Jun 2018 | HKD | 0.74 | 0.75 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 7,310,000 |
7 Jun 2018 | HKD | 0.73 | 0.8 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 15,890,000 |
6 Jun 2018 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 3,650,000 |
5 Jun 2018 | HKD | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,650,000 |
4 Jun 2018 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 4,610,000 |
1 Jun 2018 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 3,240,000 |
31 May 2018 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,870,000 |
30 May 2018 | HKD | 0.69 | 0.76 | 0.65 | 0.73 | 0.73 | +0.04 (+5.80%) | 7,370,000 |
29 May 2018 | HKD | 0.75 | 0.76 | 0.69 | 0.69 | 0.69 | -0.07 (-9.21%) | 8,000,000 |
28 May 2018 | HKD | 0.79 | 0.8 | 0.7 | 0.76 | 0.76 | -0.04 (-5%) | 12,820,000 |
25 May 2018 | HKD | 0.81 | 0.82 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 5,770,000 |
24 May 2018 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 8,740,000 |
23 May 2018 | HKD | 0.77 | 0.85 | 0.75 | 0.8 | 0.8 | +0.03 (+3.90%) | 14,010,000 |
22 May 2018 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 3,260,000 |
18 May 2018 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 4,020,000 |
17 May 2018 | HKD | 0.81 | 0.82 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 5,410,000 |
16 May 2018 | HKD | 0.74 | 0.85 | 0.71 | 0.8 | 0.8 | +0.06 (+8.11%) | 28,860,000 |
15 May 2018 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,410,000 |
14 May 2018 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,570,000 |
11 May 2018 | HKD | 0.73 | 0.75 | 0.67 | 0.73 | 0.73 | -0.02 (-2.67%) | 6,720,000 |
10 May 2018 | HKD | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 8,100,000 |