Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | HKD | 0.41 | 0.42 | 0.39 | 0.42 | 1.9281 | +0.01 (+2.44%) | 60,994 |
25 Jun 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 1.8822 | -0.03 (-6.82%) | 2,178 |
22 Jun 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 2.0199 | 0.0 (0.0%) | 0 |
21 Jun 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 2.0199 | +0.01 (+2.33%) | 2,178 |
20 Jun 2018 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 1.974 | 0.0 (0.0%) | 0 |
19 Jun 2018 | HKD | 0.445 | 0.445 | 0.415 | 0.43 | 1.974 | -0.015 (-3.37%) | 132,879 |
18 Jun 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 2.0428 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.43 | 0.445 | 0.415 | 0.445 | 2.0428 | +0.01 (+2.30%) | 60,994 |
14 Jun 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 1.9969 | 0.0 (0.0%) | 10,892 |
13 Jun 2018 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 1.9969 | 0.0 (0.0%) | 4,357 |
12 Jun 2018 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 1.9969 | -0.02 (-4.40%) | 78,420 |
11 Jun 2018 | HKD | 0.455 | 0.455 | 0.435 | 0.455 | 2.0887 | -0.005 (-1.09%) | 65,350 |
8 Jun 2018 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 2.1117 | 0.0 (0.0%) | 52,280 |
7 Jun 2018 | HKD | 0.445 | 0.46 | 0.425 | 0.46 | 2.1117 | 0.0 (0.0%) | 117,631 |
6 Jun 2018 | HKD | 0.45 | 0.46 | 0.43 | 0.46 | 2.1117 | 0.0 (0.0%) | 156,841 |
5 Jun 2018 | HKD | 0.46 | 0.465 | 0.44 | 0.46 | 2.1117 | -0.01 (-2.13%) | 74,064 |
4 Jun 2018 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 2.1576 | -0.005 (-1.05%) | 50,102 |
1 Jun 2018 | HKD | 0.455 | 0.475 | 0.445 | 0.475 | 2.1806 | -0.005 (-1.04%) | 52,280 |
31 May 2018 | HKD | 0.475 | 0.485 | 0.445 | 0.48 | 2.2035 | +0.005 (+1.05%) | 106,739 |
30 May 2018 | HKD | 0.475 | 0.475 | 0.43 | 0.475 | 2.1806 | +0.005 (+1.06%) | 191,694 |
29 May 2018 | HKD | 0.415 | 0.485 | 0.415 | 0.47 | 2.1576 | +0.05 (+11.90%) | 505,376 |
28 May 2018 | HKD | 0.4 | 0.425 | 0.4 | 0.42 | 1.9281 | +0.03 (+7.69%) | 130,701 |
25 May 2018 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 1.7904 | 0.0 (0.0%) | 26,140 |
24 May 2018 | HKD | 0.385 | 0.39 | 0.375 | 0.39 | 1.7904 | +0.015 (+4%) | 169,911 |
23 May 2018 | HKD | 0.375 | 0.39 | 0.375 | 0.375 | 1.7215 | +0.015 (+4.17%) | 34,854 |
22 May 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 1.6526 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.365 | 0.39 | 0.36 | 0.36 | 1.6526 | 0.0 (0.0%) | 359,427 |
18 May 2018 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 1.6526 | 0.0 (0.0%) | 82,777 |
17 May 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 1.6526 | 0.0 (0.0%) | 41,389 |
16 May 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 1.6526 | 0.0 (0.0%) | 47,924 |