Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.074 | 0.087 | 0.072 | 0.074 | 7.4 | -0.006 (-7.50%) | 550,000 |
20 Jun 2018 | HKD | 0.086 | 0.086 | 0.08 | 0.08 | 8 | +0.001 (+1.27%) | 10,000 |
19 Jun 2018 | HKD | 0.098 | 0.098 | 0.073 | 0.079 | 7.9 | -0.009 (-10.23%) | 1,230,000 |
18 Jun 2018 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 8.8 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 8.8 | 0.0 (0.0%) | 0 |
14 Jun 2018 | HKD | 0.075 | 0.088 | 0.075 | 0.088 | 8.8 | +0.008 (+10.00%) | 690,000 |
13 Jun 2018 | HKD | 0.076 | 0.084 | 0.07 | 0.08 | 8 | -0.005 (-5.88%) | 6,110,000 |
12 Jun 2018 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 8.5 | +0.002 (+2.41%) | 1,060,000 |
11 Jun 2018 | HKD | 0.079 | 0.083 | 0.069 | 0.083 | 8.3 | +0.003 (+3.75%) | 2,380,000 |
8 Jun 2018 | HKD | 0.09 | 0.09 | 0.072 | 0.08 | 8 | -0.018 (-18.37%) | 4,770,000 |
7 Jun 2018 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 9.8 | 0.0 (0.0%) | 0 |
6 Jun 2018 | HKD | 0.086 | 0.1 | 0.086 | 0.098 | 9.8 | +0.005 (+5.38%) | 210,000 |
5 Jun 2018 | HKD | 0.091 | 0.093 | 0.091 | 0.093 | 9.3 | +0.002 (+2.20%) | 510,000 |
4 Jun 2018 | HKD | 0.098 | 0.098 | 0.091 | 0.091 | 9.1 | -0.007 (-7.14%) | 1,980,000 |
1 Jun 2018 | HKD | 0.095 | 0.098 | 0.094 | 0.098 | 9.8 | +0.003 (+3.16%) | 990,000 |
31 May 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 9.5 | +0.003 (+3.26%) | 370,000 |
30 May 2018 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 9.2 | 0.0 (0.0%) | 0 |
29 May 2018 | HKD | 0.093 | 0.097 | 0.089 | 0.092 | 9.2 | +0.001 (+1.10%) | 890,000 |
28 May 2018 | HKD | 0.09 | 0.091 | 0.088 | 0.091 | 9.1 | +0.001 (+1.11%) | 2,570,000 |
25 May 2018 | HKD | 0.089 | 0.092 | 0.089 | 0.09 | 9 | +0.005 (+5.88%) | 1,490,000 |
24 May 2018 | HKD | 0.09 | 0.09 | 0.085 | 0.085 | 8.5 | -0.005 (-5.56%) | 1,180,000 |
23 May 2018 | HKD | 0.097 | 0.097 | 0.09 | 0.09 | 9 | 0.0 (0.0%) | 610,000 |
22 May 2018 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 9 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.095 | 0.095 | 0.09 | 0.09 | 9 | -0.005 (-5.26%) | 2,200,000 |
18 May 2018 | HKD | 0.095 | 0.095 | 0.095 | 0.095 | 9.5 | +0.002 (+2.15%) | 230,000 |
17 May 2018 | HKD | 0.095 | 0.095 | 0.093 | 0.093 | 9.3 | -0.002 (-2.11%) | 2,420,000 |
16 May 2018 | HKD | 0.096 | 0.097 | 0.095 | 0.095 | 9.5 | -0.002 (-2.06%) | 3,000,000 |
15 May 2018 | HKD | 0.095 | 0.099 | 0.095 | 0.097 | 9.7 | +0.004 (+4.30%) | 3,330,000 |
14 May 2018 | HKD | 0.091 | 0.094 | 0.091 | 0.093 | 9.3 | +0.002 (+2.20%) | 3,920,000 |
11 May 2018 | HKD | 0.09 | 0.091 | 0.09 | 0.091 | 9.1 | +0.001 (+1.11%) | 5,700,000 |