Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | HKD | 0.099 | 0.101 | 0.092 | 0.096 | 0.096 | -0.003 (-3.03%) | 200,000 |
26 Jun 2018 | HKD | 0.095 | 0.099 | 0.095 | 0.099 | 0.099 | +0.003 (+3.13%) | 460,000 |
25 Jun 2018 | HKD | 0.099 | 0.099 | 0.096 | 0.096 | 0.096 | -0.004 (-4%) | 160,000 |
22 Jun 2018 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 160,000 |
21 Jun 2018 | HKD | 0.107 | 0.107 | 0.101 | 0.101 | 0.101 | -0.004 (-3.81%) | 660,000 |
20 Jun 2018 | HKD | 0.107 | 0.107 | 0.105 | 0.105 | 0.105 | -0.004 (-3.67%) | 200,000 |
19 Jun 2018 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
18 Jun 2018 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
14 Jun 2018 | HKD | 0.111 | 0.111 | 0.109 | 0.109 | 0.109 | -0.004 (-3.54%) | 40,000 |
13 Jun 2018 | HKD | 0.112 | 0.113 | 0.111 | 0.113 | 0.113 | -0.002 (-1.74%) | 140,000 |
12 Jun 2018 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.001 (-0.86%) | 60,000 |
11 Jun 2018 | HKD | 0.117 | 0.117 | 0.114 | 0.116 | 0.116 | -0.001 (-0.85%) | 140,000 |
8 Jun 2018 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | 0.0 (0.0%) | 0 |
7 Jun 2018 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | 0.0 (0.0%) | 20,000 |
6 Jun 2018 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | 0.0 (0.0%) | 40,000 |
5 Jun 2018 | HKD | 0.112 | 0.117 | 0.107 | 0.117 | 0.117 | +0.002 (+1.74%) | 2,680,000 |
4 Jun 2018 | HKD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 880,000 |
1 Jun 2018 | HKD | 0.117 | 0.12 | 0.117 | 0.12 | 0.12 | +0.001 (+0.84%) | 60,000 |
31 May 2018 | HKD | 0.116 | 0.119 | 0.109 | 0.119 | 0.119 | -0.001 (-0.83%) | 2,420,000 |
30 May 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
29 May 2018 | HKD | 0.122 | 0.122 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 220,000 |
28 May 2018 | HKD | 0.122 | 0.122 | 0.12 | 0.12 | 0.12 | +0.002 (+1.69%) | 160,000 |
25 May 2018 | HKD | 0.116 | 0.118 | 0.114 | 0.118 | 0.118 | -0.001 (-0.84%) | 520,000 |
24 May 2018 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
23 May 2018 | HKD | 0.12 | 0.12 | 0.119 | 0.119 | 0.119 | -0.001 (-0.83%) | 140,000 |
22 May 2018 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.117 | 0.12 | 0.115 | 0.12 | 0.12 | +0.003 (+2.56%) | 840,000 |
18 May 2018 | HKD | 0.12 | 0.12 | 0.115 | 0.117 | 0.117 | -0.002 (-1.68%) | 720,000 |
17 May 2018 | HKD | 0.118 | 0.119 | 0.118 | 0.119 | 0.119 | -0.001 (-0.83%) | 120,000 |