Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 150,000 |
25 Jun 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 120,000 |
22 Jun 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 110,000 |
21 Jun 2018 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 610,000 |
20 Jun 2018 | HKD | 0.265 | 0.3 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 3,530,000 |
19 Jun 2018 | HKD | 0.29 | 0.29 | 0.26 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,060,000 |
18 Jun 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.27 | 0.3 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 3,050,000 |
14 Jun 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 120,000 |
13 Jun 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
12 Jun 2018 | HKD | 0.265 | 0.27 | 0.249 | 0.27 | 0.27 | 0.0 (0.0%) | 2,260,000 |
11 Jun 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 240,000 |
8 Jun 2018 | HKD | 0.265 | 0.3 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 1,260,000 |
7 Jun 2018 | HKD | 0.295 | 0.295 | 0.265 | 0.265 | 0.265 | -0.035 (-11.67%) | 1,110,000 |
6 Jun 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 3,870,000 |
5 Jun 2018 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 910,000 |
4 Jun 2018 | HKD | 0.34 | 0.34 | 0.29 | 0.295 | 0.295 | -0.04 (-11.94%) | 3,400,000 |
1 Jun 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 870,000 |
31 May 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 70,000 |
30 May 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 770,000 |
29 May 2018 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 290,000 |
28 May 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 280,000 |
25 May 2018 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 980,000 |
24 May 2018 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 610,000 |
23 May 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 230,000 |
22 May 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 250,000 |
18 May 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,160,000 |
17 May 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 210,000 |
16 May 2018 | HKD | 0.395 | 0.395 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 350,000 |