Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 0.248 | 0.249 | 0.238 | 0.246 | 0.229 | -0.002 (-0.81%) | 220,000 |
28 Jun 2018 | HKD | 0.237 | 0.249 | 0.237 | 0.248 | 0.2308 | +0.011 (+4.64%) | 1,260,000 |
27 Jun 2018 | HKD | 0.237 | 0.245 | 0.237 | 0.237 | 0.2206 | +0.001 (+0.42%) | 150,000 |
26 Jun 2018 | HKD | 0.236 | 0.236 | 0.235 | 0.236 | 0.2197 | 0.0 (0.0%) | 1,130,000 |
25 Jun 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.2197 | 0.0 (0.0%) | 60,000 |
22 Jun 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.2197 | -0.003 (-1.26%) | 60,000 |
21 Jun 2018 | HKD | 0.248 | 0.248 | 0.236 | 0.239 | 0.2225 | +0.003 (+1.27%) | 900,000 |
20 Jun 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.2197 | +0.001 (+0.43%) | 10,000 |
19 Jun 2018 | HKD | 0.238 | 0.248 | 0.235 | 0.235 | 0.2187 | -0.001 (-0.42%) | 1,380,000 |
18 Jun 2018 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.2197 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.236 | 0.237 | 0.236 | 0.236 | 0.2197 | -0.009 (-3.67%) | 170,000 |
14 Jun 2018 | HKD | 0.247 | 0.247 | 0.245 | 0.245 | 0.2281 | +0.01 (+4.26%) | 250,000 |
13 Jun 2018 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 0.2187 | -0.001 (-0.42%) | 540,000 |
12 Jun 2018 | HKD | 0.235 | 0.238 | 0.235 | 0.236 | 0.2197 | +0.005 (+2.16%) | 300,000 |
11 Jun 2018 | HKD | 0.234 | 0.234 | 0.231 | 0.231 | 0.215 | -0.003 (-1.28%) | 330,000 |
8 Jun 2018 | HKD | 0.235 | 0.239 | 0.232 | 0.234 | 0.2178 | +0.001 (+0.43%) | 800,000 |
7 Jun 2018 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.2169 | -0.002 (-0.85%) | 240,000 |
6 Jun 2018 | HKD | 0.25 | 0.25 | 0.233 | 0.235 | 0.2187 | +0.004 (+1.73%) | 260,000 |
5 Jun 2018 | HKD | 0.229 | 0.25 | 0.229 | 0.231 | 0.215 | +0.001 (+0.43%) | 1,020,000 |
4 Jun 2018 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 0.2141 | -0.005 (-2.13%) | 500,000 |
1 Jun 2018 | HKD | 0.221 | 0.235 | 0.221 | 0.235 | 0.2187 | +0.011 (+4.91%) | 710,000 |
31 May 2018 | HKD | 0.225 | 0.225 | 0.222 | 0.224 | 0.2085 | -0.008 (-3.45%) | 350,000 |
30 May 2018 | HKD | 0.23 | 0.235 | 0.23 | 0.232 | 0.2159 | +0.002 (+0.87%) | 230,000 |
29 May 2018 | HKD | 0.23 | 0.232 | 0.23 | 0.23 | 0.2141 | -0.002 (-0.86%) | 960,000 |
28 May 2018 | HKD | 0.231 | 0.232 | 0.231 | 0.232 | 0.2159 | +0.001 (+0.43%) | 20,000 |
25 May 2018 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.215 | +0.002 (+0.87%) | 210,000 |
24 May 2018 | HKD | 0.221 | 0.229 | 0.221 | 0.229 | 0.2132 | +0.009 (+4.09%) | 1,140,000 |
23 May 2018 | HKD | 0.22 | 0.22 | 0.217 | 0.22 | 0.2048 | 0.0 (0.0%) | 560,000 |
22 May 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2048 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2048 | -0.008 (-3.51%) | 20,000 |