Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | HKD | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 520,000 |
11 Jun 2018 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 260,000 |
8 Jun 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 60,000 |
7 Jun 2018 | HKD | 0.41 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 670,000 |
6 Jun 2018 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 190,000 |
5 Jun 2018 | HKD | 0.395 | 0.43 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 420,000 |
4 Jun 2018 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 710,000 |
1 Jun 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 210,000 |
31 May 2018 | HKD | 0.415 | 0.42 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 2,200,000 |
30 May 2018 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 230,000 |
29 May 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 330,000 |
28 May 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.02 (+4.82%) | 1,000,000 |
25 May 2018 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 930,000 |
24 May 2018 | HKD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 900,000 |
23 May 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 680,000 |
22 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 650,000 |
18 May 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 590,000 |
17 May 2018 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 450,000 |
16 May 2018 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,020,000 |
15 May 2018 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,020,000 |
14 May 2018 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 2,760,000 |
11 May 2018 | HKD | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,500,000 |
10 May 2018 | HKD | 0.45 | 0.465 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,450,000 |
9 May 2018 | HKD | 0.47 | 0.47 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,050,000 |
8 May 2018 | HKD | 0.475 | 0.475 | 0.435 | 0.44 | 0.44 | -0.025 (-5.38%) | 3,750,000 |
7 May 2018 | HKD | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.02 (+4.49%) | 5,340,000 |
4 May 2018 | HKD | 0.41 | 0.45 | 0.41 | 0.445 | 0.445 | +0.04 (+9.88%) | 7,110,000 |
3 May 2018 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 1,690,000 |
2 May 2018 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 740,000 |