Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | HKD | 0.24 | 0.245 | 0.238 | 0.24 | 0.24 | -0.005 (-2.04%) | 770,000 |
25 Jun 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 80,000 |
22 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
21 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 750,000 |
20 Jun 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 320,000 |
19 Jun 2018 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 680,000 |
18 Jun 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 0 |
15 Jun 2018 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 430,000 |
14 Jun 2018 | HKD | 0.26 | 0.27 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,650,000 |
13 Jun 2018 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 140,000 |
12 Jun 2018 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 390,000 |
11 Jun 2018 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 410,000 |
8 Jun 2018 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,460,000 |
7 Jun 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 590,000 |
6 Jun 2018 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 420,000 |
5 Jun 2018 | HKD | 0.255 | 0.275 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 3,050,000 |
4 Jun 2018 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 230,000 |
1 Jun 2018 | HKD | 0.255 | 0.28 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,040,000 |
31 May 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,050,000 |
30 May 2018 | HKD | 0.26 | 0.26 | 0.248 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,560,000 |
29 May 2018 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 4,660,000 |
28 May 2018 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 690,000 |
25 May 2018 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 4,170,000 |
24 May 2018 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 210,000 |
23 May 2018 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,000,000 |
22 May 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 590,000 |
18 May 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 570,000 |
17 May 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,750,000 |
16 May 2018 | HKD | 0.27 | 0.33 | 0.27 | 0.3 | 0.3 | +0.025 (+9.09%) | 18,450,000 |