Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 3.55 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 3.55 | +0.005 (+1.43%) | 1,640,000 |
28 Jun 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.35 | 3.5 | -0.01 (-2.78%) | 1,804,200 |
27 Jun 2018 | HKD | 0.34 | 0.37 | 0.34 | 0.36 | 3.6 | +0.02 (+5.88%) | 8,648,000 |
26 Jun 2018 | HKD | 0.405 | 0.405 | 0.335 | 0.34 | 3.4 | -0.065 (-16.05%) | 5,682,000 |
25 Jun 2018 | HKD | 0.425 | 0.425 | 0.395 | 0.405 | 4.05 | -0.015 (-3.57%) | 6,038,600 |
22 Jun 2018 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 4.2 | +0.005 (+1.20%) | 6,664,825 |
21 Jun 2018 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 4.15 | +0.01 (+2.47%) | 5,852,000 |
20 Jun 2018 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 4.05 | +0.005 (+1.25%) | 3,534,000 |
19 Jun 2018 | HKD | 0.425 | 0.43 | 0.395 | 0.4 | 4 | -0.03 (-6.98%) | 7,426,000 |
18 Jun 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 4.3 | +0.02 (+4.88%) | 10,876,000 |
14 Jun 2018 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 4.1 | +0.025 (+6.49%) | 11,712,500 |
13 Jun 2018 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 3.85 | +0.005 (+1.32%) | 6,545,783 |
12 Jun 2018 | HKD | 0.37 | 0.385 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 8,920,000 |
11 Jun 2018 | HKD | 0.34 | 0.395 | 0.335 | 0.38 | 3.8 | +0.04 (+11.76%) | 9,600,000 |
8 Jun 2018 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 3.4 | -0.005 (-1.45%) | 2,206,200 |
7 Jun 2018 | HKD | 0.345 | 0.345 | 0.33 | 0.345 | 3.45 | -0.005 (-1.43%) | 2,374,000 |
6 Jun 2018 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 3.5 | -0.01 (-2.78%) | 2,136,000 |
5 Jun 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 3.6 | +0.005 (+1.41%) | 3,924,000 |
4 Jun 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 3.55 | 0.0 (0.0%) | 1,554,000 |
1 Jun 2018 | HKD | 0.355 | 0.365 | 0.345 | 0.355 | 3.55 | +0.005 (+1.43%) | 2,894,000 |
31 May 2018 | HKD | 0.36 | 0.365 | 0.345 | 0.35 | 3.5 | -0.01 (-2.78%) | 2,088,000 |
30 May 2018 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 3.6 | -0.005 (-1.37%) | 1,970,000 |
29 May 2018 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 3.65 | -0.01 (-2.67%) | 3,520,000 |
28 May 2018 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 3.75 | +0.01 (+2.74%) | 1,687,600 |
25 May 2018 | HKD | 0.37 | 0.385 | 0.36 | 0.365 | 3.65 | -0.005 (-1.35%) | 3,938,850 |
24 May 2018 | HKD | 0.35 | 0.38 | 0.345 | 0.37 | 3.7 | +0.015 (+4.23%) | 3,518,000 |
23 May 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.355 | 3.55 | 0.0 (0.0%) | 2,398,000 |
22 May 2018 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 3.55 | 0.0 (0.0%) | 0 |