Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 2.7 | -0.005 (-1.82%) | 8,730,000 |
3 Jul 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 2.75 | 0.0 (0.0%) | 10,040,000 |
2 Jul 2018 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 2.75 | +0.01 (+3.77%) | 9,040,000 |
28 Jun 2018 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 2.65 | -0.015 (-5.36%) | 14,640,000 |
27 Jun 2018 | HKD | 0.249 | 0.295 | 0.249 | 0.28 | 2.8 | +0.035 (+14.29%) | 18,470,000 |
26 Jun 2018 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 2.45 | -0.025 (-9.26%) | 4,750,000 |
25 Jun 2018 | HKD | 0.28 | 0.285 | 0.27 | 0.27 | 2.7 | -0.02 (-6.90%) | 1,540,000 |
22 Jun 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 2.9 | 0.0 (0.0%) | 110,000 |
21 Jun 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 2.9 | 0.0 (0.0%) | 21,840,000 |
20 Jun 2018 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 2.9 | -0.01 (-3.33%) | 14,310,000 |
19 Jun 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 3 | +0.005 (+1.69%) | 24,450,000 |
18 Jun 2018 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 2.95 | 0.0 (0.0%) | 31,480,000 |
14 Jun 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.295 | 2.95 | -0.005 (-1.67%) | 26,740,000 |
13 Jun 2018 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 3 | -0.005 (-1.64%) | 19,770,000 |
12 Jun 2018 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 3.05 | +0.005 (+1.67%) | 25,970,000 |
11 Jun 2018 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 3 | 0.0 (0.0%) | 7,840,000 |
8 Jun 2018 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 3 | -0.02 (-6.25%) | 25,610,000 |
7 Jun 2018 | HKD | 0.33 | 0.335 | 0.315 | 0.32 | 3.2 | -0.015 (-4.48%) | 21,120,000 |
6 Jun 2018 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 3.35 | 0.0 (0.0%) | 22,880,000 |
5 Jun 2018 | HKD | 0.335 | 0.34 | 0.325 | 0.335 | 3.35 | 0.0 (0.0%) | 29,590,000 |
4 Jun 2018 | HKD | 0.33 | 0.34 | 0.315 | 0.335 | 3.35 | +0.005 (+1.52%) | 27,220,000 |
1 Jun 2018 | HKD | 0.355 | 0.355 | 0.325 | 0.33 | 3.3 | -0.02 (-5.71%) | 32,080,000 |
31 May 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 3.5 | 0.0 (0.0%) | 31,200,000 |
30 May 2018 | HKD | 0.365 | 0.39 | 0.35 | 0.35 | 3.5 | -0.015 (-4.11%) | 42,840,000 |
29 May 2018 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 3.65 | +0.005 (+1.39%) | 46,570,000 |
28 May 2018 | HKD | 0.34 | 0.365 | 0.335 | 0.36 | 3.6 | +0.02 (+5.88%) | 71,290,000 |
25 May 2018 | HKD | 0.325 | 0.345 | 0.325 | 0.34 | 3.4 | +0.015 (+4.62%) | 22,120,000 |
24 May 2018 | HKD | 0.34 | 0.345 | 0.325 | 0.325 | 3.25 | -0.01 (-2.99%) | 12,810,000 |