Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 140,000 |
20 Jun 2018 | HKD | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | -0.01 (-1.49%) | 117,000 |
19 Jun 2018 | HKD | 0.66 | 0.7 | 0.62 | 0.67 | 0.67 | 0.0 (0.0%) | 19,000 |
18 Jun 2018 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.04 (-5.63%) | 197,000 |
14 Jun 2018 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 0 |
13 Jun 2018 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 49,000 |
12 Jun 2018 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | -0.06 (-7.59%) | 168,000 |
11 Jun 2018 | HKD | 0.7 | 0.79 | 0.7 | 0.79 | 0.79 | +0.07 (+9.72%) | 6,000 |
8 Jun 2018 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 213,000 |
7 Jun 2018 | HKD | 0.73 | 0.75 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 499,000 |
6 Jun 2018 | HKD | 0.77 | 0.77 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 405,000 |
5 Jun 2018 | HKD | 0.83 | 0.84 | 0.72 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,028,000 |
4 Jun 2018 | HKD | 0.84 | 0.84 | 0.75 | 0.79 | 0.79 | -0.07 (-8.14%) | 470,000 |
1 Jun 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 0 |
31 May 2018 | HKD | 0.83 | 0.9 | 0.83 | 0.9 | 0.9 | +0.04 (+4.65%) | 31,000 |
30 May 2018 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,000 |
29 May 2018 | HKD | 0.83 | 0.84 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 195,000 |
28 May 2018 | HKD | 0.85 | 0.89 | 0.77 | 0.8 | 0.8 | -0.14 (-14.89%) | 1,575,000 |
25 May 2018 | HKD | 0.88 | 0.95 | 0.8 | 0.94 | 0.94 | 0.0 (0.0%) | 967,000 |
24 May 2018 | HKD | 0.88 | 0.99 | 0.88 | 0.94 | 0.94 | +0.06 (+6.82%) | 305,000 |
23 May 2018 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 29,000 |
22 May 2018 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.79 | 0.89 | 0.77 | 0.88 | 0.88 | +0.08 (+10%) | 632,000 |
18 May 2018 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 254,000 |
17 May 2018 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 24,000 |
16 May 2018 | HKD | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -0.04 (-5.06%) | 1,208,000 |
15 May 2018 | HKD | 0.73 | 0.8 | 0.7 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,205,000 |
14 May 2018 | HKD | 0.78 | 0.86 | 0.71 | 0.83 | 0.83 | 0.0 (0.0%) | 132,000 |
11 May 2018 | HKD | 0.87 | 0.87 | 0.75 | 0.83 | 0.83 | -0.03 (-3.49%) | 423,000 |