Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | HKD | 0.47 | 0.5 | 0.46 | 0.49 | 0.49 | -0.005 (-1.01%) | 300,000 |
10 Jul 2018 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 11,345,000 |
9 Jul 2018 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 220,000 |
6 Jul 2018 | HKD | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | +0.03 (+6.12%) | 25,000 |
5 Jul 2018 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 65,000 |
4 Jul 2018 | HKD | 0.51 | 0.52 | 0.495 | 0.495 | 0.495 | -0.045 (-8.33%) | 495,000 |
3 Jul 2018 | HKD | 0.51 | 0.54 | 0.48 | 0.54 | 0.54 | -0.04 (-6.90%) | 430,000 |
2 Jul 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
28 Jun 2018 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | +0.04 (+7.41%) | 220,000 |
27 Jun 2018 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 155,000 |
26 Jun 2018 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 70,000 |
25 Jun 2018 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 235,000 |
22 Jun 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 40,000 |
21 Jun 2018 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.02 (+3.64%) | 5,000 |
20 Jun 2018 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
19 Jun 2018 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 385,000 |
18 Jun 2018 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.58 | 0.61 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 145,000 |
14 Jun 2018 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 65,000 |
13 Jun 2018 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 235,000 |
12 Jun 2018 | HKD | 0.63 | 0.63 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 4,140,000 |
11 Jun 2018 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 2,115,000 |
8 Jun 2018 | HKD | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 680,000 |
7 Jun 2018 | HKD | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 645,000 |
6 Jun 2018 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 1,295,000 |
5 Jun 2018 | HKD | 0.5 | 0.61 | 0.5 | 0.6 | 0.6 | +0.1 (+20%) | 7,330,000 |
4 Jun 2018 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 445,000 |
1 Jun 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 100,000 |
31 May 2018 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 635,000 |