Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 21.6 | 0.0 (0.0%) | 976,000 |
20 Jun 2018 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 21.6 | 0.0 (0.0%) | 568,000 |
19 Jun 2018 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 21.6 | -0.02 (-6.90%) | 2,036,000 |
18 Jun 2018 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 23.2 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 23.2 | +0.015 (+5.45%) | 1,872,000 |
14 Jun 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 22 | -0.01 (-3.51%) | 1,264,000 |
13 Jun 2018 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 22.8 | -0.01 (-3.39%) | 1,144,000 |
12 Jun 2018 | HKD | 0.275 | 0.295 | 0.275 | 0.295 | 23.6 | +0.02 (+7.27%) | 11,196,000 |
11 Jun 2018 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 22 | -0.005 (-1.79%) | 440,000 |
8 Jun 2018 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 22.4 | 0.0 (0.0%) | 1,304,000 |
7 Jun 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 22.4 | -0.01 (-3.45%) | 2,800,000 |
6 Jun 2018 | HKD | 0.305 | 0.305 | 0.285 | 0.29 | 23.2 | -0.01 (-3.33%) | 3,928,000 |
5 Jun 2018 | HKD | 0.295 | 0.305 | 0.285 | 0.3 | 24 | +0.01 (+3.45%) | 16,760,000 |
4 Jun 2018 | HKD | 0.3 | 0.305 | 0.275 | 0.29 | 23.2 | +0.005 (+1.75%) | 1,216,000 |
1 Jun 2018 | HKD | 0.28 | 0.285 | 0.265 | 0.285 | 22.8 | +0.005 (+1.79%) | 2,800,000 |
31 May 2018 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 22.4 | -0.01 (-3.45%) | 624,000 |
30 May 2018 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 23.2 | -0.005 (-1.69%) | 992,000 |
29 May 2018 | HKD | 0.305 | 0.31 | 0.285 | 0.295 | 23.6 | -0.01 (-3.28%) | 4,008,000 |
28 May 2018 | HKD | 0.3 | 0.33 | 0.3 | 0.305 | 24.4 | +0.005 (+1.67%) | 5,448,000 |
25 May 2018 | HKD | 0.325 | 0.34 | 0.295 | 0.3 | 24 | -0.025 (-7.69%) | 5,440,000 |
24 May 2018 | HKD | 0.345 | 0.345 | 0.315 | 0.325 | 26 | -0.005 (-1.52%) | 14,808,000 |
23 May 2018 | HKD | 0.325 | 0.36 | 0.315 | 0.33 | 26.4 | +0.01 (+3.13%) | 28,288,000 |
22 May 2018 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 25.6 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.28 | 0.335 | 0.265 | 0.32 | 25.6 | +0.035 (+12.28%) | 38,048,000 |
18 May 2018 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 22.8 | 0.0 (0.0%) | 152,000 |
17 May 2018 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 22.8 | 0.0 (0.0%) | 888,000 |
16 May 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 22.8 | 0.0 (0.0%) | 1,640,000 |
15 May 2018 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 22.8 | 0.0 (0.0%) | 224,000 |
14 May 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 22.8 | -0.005 (-1.72%) | 2,120,000 |
11 May 2018 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 23.2 | 0.0 (0.0%) | 448,000 |