Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.265 | 0.265 | 0.248 | 0.249 | 0.249 | -0.016 (-6.04%) | 5,640,000 |
20 Jun 2018 | HKD | 0.26 | 0.275 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 4,500,000 |
19 Jun 2018 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,850,000 |
18 Jun 2018 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 19,630,000 |
14 Jun 2018 | HKD | 0.245 | 0.27 | 0.244 | 0.265 | 0.265 | +0.021 (+8.61%) | 7,150,000 |
13 Jun 2018 | HKD | 0.255 | 0.255 | 0.243 | 0.244 | 0.244 | -0.016 (-6.15%) | 2,370,000 |
12 Jun 2018 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 730,000 |
11 Jun 2018 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 720,000 |
8 Jun 2018 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,110,000 |
7 Jun 2018 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,380,000 |
6 Jun 2018 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 800,000 |
5 Jun 2018 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,810,000 |
4 Jun 2018 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 5,600,000 |
1 Jun 2018 | HKD | 0.265 | 0.28 | 0.25 | 0.275 | 0.275 | +0.005 (+1.85%) | 10,290,000 |
31 May 2018 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,280,000 |
30 May 2018 | HKD | 0.28 | 0.285 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 7,170,000 |
29 May 2018 | HKD | 0.29 | 0.305 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,800,000 |
28 May 2018 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,440,000 |
25 May 2018 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,030,000 |
24 May 2018 | HKD | 0.295 | 0.3 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 23,270,000 |
23 May 2018 | HKD | 0.35 | 0.36 | 0.29 | 0.295 | 0.295 | -0.04 (-11.94%) | 63,730,000 |
22 May 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.325 | 0.355 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 16,840,000 |
18 May 2018 | HKD | 0.3 | 0.325 | 0.295 | 0.32 | 0.32 | +0.015 (+4.92%) | 7,340,000 |
17 May 2018 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 540,000 |
16 May 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 5,290,000 |
15 May 2018 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,480,000 |
14 May 2018 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,360,000 |
11 May 2018 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,120,000 |