Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.217 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 940,000 |
20 Jun 2018 | HKD | 0.222 | 0.222 | 0.216 | 0.22 | 0.22 | -0.002 (-0.90%) | 1,110,000 |
19 Jun 2018 | HKD | 0.235 | 0.235 | 0.22 | 0.222 | 0.222 | -0.008 (-3.48%) | 990,000 |
18 Jun 2018 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.228 | 0.235 | 0.225 | 0.23 | 0.23 | +0.002 (+0.88%) | 520,000 |
14 Jun 2018 | HKD | 0.228 | 0.232 | 0.228 | 0.228 | 0.228 | -0.004 (-1.72%) | 160,000 |
13 Jun 2018 | HKD | 0.232 | 0.234 | 0.226 | 0.232 | 0.232 | 0.0 (0.0%) | 1,400,000 |
12 Jun 2018 | HKD | 0.235 | 0.235 | 0.226 | 0.232 | 0.232 | -0.003 (-1.28%) | 150,000 |
11 Jun 2018 | HKD | 0.229 | 0.236 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 250,000 |
8 Jun 2018 | HKD | 0.233 | 0.238 | 0.223 | 0.225 | 0.225 | -0.006 (-2.60%) | 190,000 |
7 Jun 2018 | HKD | 0.247 | 0.247 | 0.23 | 0.231 | 0.231 | -0.007 (-2.94%) | 1,760,000 |
6 Jun 2018 | HKD | 0.237 | 0.238 | 0.237 | 0.238 | 0.238 | +0.001 (+0.42%) | 490,000 |
5 Jun 2018 | HKD | 0.243 | 0.243 | 0.237 | 0.237 | 0.237 | -0.005 (-2.07%) | 1,260,000 |
4 Jun 2018 | HKD | 0.245 | 0.26 | 0.24 | 0.242 | 0.242 | -0.003 (-1.22%) | 950,000 |
1 Jun 2018 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 250,000 |
31 May 2018 | HKD | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | +0.004 (+1.66%) | 450,000 |
30 May 2018 | HKD | 0.245 | 0.25 | 0.24 | 0.241 | 0.241 | -0.014 (-5.49%) | 460,000 |
29 May 2018 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.014 (+5.81%) | 630,000 |
28 May 2018 | HKD | 0.265 | 0.265 | 0.24 | 0.241 | 0.241 | -0.004 (-1.63%) | 190,000 |
25 May 2018 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 500,000 |
24 May 2018 | HKD | 0.242 | 0.243 | 0.235 | 0.24 | 0.24 | +0.002 (+0.84%) | 460,000 |
23 May 2018 | HKD | 0.242 | 0.243 | 0.235 | 0.238 | 0.238 | -0.004 (-1.65%) | 1,000,000 |
22 May 2018 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.238 | 0.26 | 0.23 | 0.242 | 0.242 | +0.004 (+1.68%) | 2,940,000 |
18 May 2018 | HKD | 0.205 | 0.238 | 0.205 | 0.238 | 0.238 | +0.033 (+16.10%) | 4,440,000 |
17 May 2018 | HKD | 0.224 | 0.224 | 0.205 | 0.205 | 0.205 | -0.019 (-8.48%) | 3,190,000 |
16 May 2018 | HKD | 0.22 | 0.229 | 0.22 | 0.224 | 0.224 | -0.006 (-2.61%) | 2,750,000 |
15 May 2018 | HKD | 0.26 | 0.26 | 0.225 | 0.23 | 0.23 | -0.03 (-11.54%) | 10,460,000 |
14 May 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,090,000 |
11 May 2018 | HKD | 0.26 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 9,851,000 |