Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.225 | 0.226 | 0.224 | 0.226 | 2.26 | +0.003 (+1.35%) | 790,000 |
20 Jun 2018 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 2.23 | +0.001 (+0.45%) | 60,000 |
19 Jun 2018 | HKD | 0.221 | 0.222 | 0.22 | 0.222 | 2.22 | -0.018 (-7.50%) | 340,000 |
18 Jun 2018 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | +0.005 (+2.13%) | 0 |
15 Jun 2018 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 2.35 | -0.015 (-6%) | 490,000 |
14 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 190,000 |
13 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | -0.005 (-1.96%) | 180,000 |
12 Jun 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | -0.005 (-1.92%) | 10,000 |
11 Jun 2018 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 2.6 | +0.005 (+1.96%) | 470,000 |
8 Jun 2018 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | -0.005 (-1.92%) | 110,000 |
7 Jun 2018 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 2.6 | 0.0 (0.0%) | 770,000 |
6 Jun 2018 | HKD | 0.25 | 0.295 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 1,680,000 |
5 Jun 2018 | HKD | 0.265 | 0.265 | 0.249 | 0.25 | 2.5 | -0.01 (-3.85%) | 1,170,000 |
4 Jun 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | -0.005 (-1.89%) | 20,000 |
1 Jun 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 250,000 |
31 May 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 2.65 | +0.005 (+1.92%) | 400,000 |
30 May 2018 | HKD | 0.26 | 0.295 | 0.26 | 0.26 | 2.6 | +0.01 (+4%) | 4,730,000 |
29 May 2018 | HKD | 0.265 | 0.265 | 0.249 | 0.25 | 2.5 | -0.02 (-7.41%) | 1,870,000 |
28 May 2018 | HKD | 0.285 | 0.285 | 0.26 | 0.27 | 2.7 | -0.01 (-3.57%) | 730,000 |
25 May 2018 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 2.8 | -0.02 (-6.67%) | 180,000 |
24 May 2018 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 3 | -0.02 (-6.25%) | 400,000 |
23 May 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
22 May 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | +0.005 (+1.59%) | 0 |
21 May 2018 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 3.15 | -0.015 (-4.55%) | 160,000 |
18 May 2018 | HKD | 0.31 | 0.335 | 0.29 | 0.33 | 3.3 | +0.02 (+6.45%) | 1,270,000 |
17 May 2018 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 3.1 | -0.015 (-4.62%) | 160,000 |
16 May 2018 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 3.25 | +0.005 (+1.56%) | 100,000 |
15 May 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | -0.02 (-5.88%) | 60,000 |
14 May 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 3.4 | +0.005 (+1.49%) | 0 |
11 May 2018 | HKD | 0.33 | 0.335 | 0.33 | 0.335 | 3.35 | 0.0 (0.0%) | 70,000 |