Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.325 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,640,000 |
20 Jun 2018 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 620,000 |
19 Jun 2018 | HKD | 0.33 | 0.355 | 0.3 | 0.31 | 0.31 | -0.02 (-6.06%) | 2,480,000 |
18 Jun 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 480,000 |
14 Jun 2018 | HKD | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 840,000 |
13 Jun 2018 | HKD | 0.345 | 0.345 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,760,000 |
12 Jun 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 1,425,000 |
11 Jun 2018 | HKD | 0.365 | 0.38 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 960,000 |
8 Jun 2018 | HKD | 0.385 | 0.385 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 380,000 |
7 Jun 2018 | HKD | 0.38 | 0.38 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 920,000 |
6 Jun 2018 | HKD | 0.42 | 0.42 | 0.355 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,880,000 |
5 Jun 2018 | HKD | 0.36 | 0.4 | 0.36 | 0.395 | 0.395 | +0.045 (+12.86%) | 7,460,100 |
4 Jun 2018 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | +0.015 (+4.48%) | 520,000 |
1 Jun 2018 | HKD | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,000,000 |
31 May 2018 | HKD | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 160,000 |
30 May 2018 | HKD | 0.35 | 0.35 | 0.315 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,500,000 |
29 May 2018 | HKD | 0.35 | 0.37 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 580,000 |
28 May 2018 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,700,000 |
25 May 2018 | HKD | 0.4 | 0.4 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 4,560,000 |
24 May 2018 | HKD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,390,000 |
23 May 2018 | HKD | 0.375 | 0.425 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 7,480,000 |
22 May 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.395 | 0.4 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,640,000 |
18 May 2018 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,020,000 |
17 May 2018 | HKD | 0.42 | 0.425 | 0.37 | 0.39 | 0.39 | -0.035 (-8.24%) | 5,560,000 |
16 May 2018 | HKD | 0.35 | 0.45 | 0.35 | 0.425 | 0.425 | +0.075 (+21.43%) | 17,600,000 |
15 May 2018 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | +0.025 (+7.69%) | 4,340,000 |
14 May 2018 | HKD | 0.325 | 0.34 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 1,260,000 |
11 May 2018 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 400,100 |