Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 0.99 | 0.99 | 0.86 | 0.97 | 0.97 | -0.02 (-2.02%) | 60,000 |
19 Jun 2018 | HKD | 1 | 1 | 0.83 | 0.99 | 0.99 | -0.01 (-1%) | 360,000 |
18 Jun 2018 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1 | 1 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 480,000 |
14 Jun 2018 | HKD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 230,000 |
13 Jun 2018 | HKD | 0.99 | 1 | 0.85 | 0.98 | 0.98 | -0.02 (-2%) | 1,310,000 |
12 Jun 2018 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 10,000 |
11 Jun 2018 | HKD | 1.03 | 1.03 | 0.9 | 1 | 1 | -0.03 (-2.91%) | 100,000 |
8 Jun 2018 | HKD | 1.04 | 1.04 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 120,000 |
7 Jun 2018 | HKD | 1.01 | 1.05 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 5,530,000 |
6 Jun 2018 | HKD | 1.05 | 1.07 | 1 | 1.07 | 1.07 | -0.03 (-2.73%) | 870,000 |
5 Jun 2018 | HKD | 1.12 | 1.19 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 150,000 |
4 Jun 2018 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
1 Jun 2018 | HKD | 1.06 | 1.12 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 440,000 |
31 May 2018 | HKD | 1.01 | 1.12 | 1.01 | 1.06 | 1.06 | -0.08 (-7.02%) | 3,200,000 |
30 May 2018 | HKD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.12 (-9.52%) | 570,000 |
29 May 2018 | HKD | 1.28 | 1.28 | 1.14 | 1.26 | 1.26 | -0.03 (-2.33%) | 580,000 |
28 May 2018 | HKD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 20,000 |
25 May 2018 | HKD | 1.27 | 1.34 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 60,000 |
24 May 2018 | HKD | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | +0.03 (+2.42%) | 170,000 |
23 May 2018 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 180,000 |
22 May 2018 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.23 | 1.27 | 1.16 | 1.24 | 1.24 | -0.06 (-4.62%) | 5,270,000 |
18 May 2018 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 20,000 |
17 May 2018 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
16 May 2018 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 50,000 |
15 May 2018 | HKD | 1.31 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 130,000 |
14 May 2018 | HKD | 1.35 | 1.35 | 1.23 | 1.34 | 1.34 | -0.01 (-0.74%) | 350,000 |
11 May 2018 | HKD | 1.38 | 1.38 | 1.23 | 1.35 | 1.35 | -0.03 (-2.17%) | 90,000 |
10 May 2018 | HKD | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | +0.01 (+0.73%) | 230,000 |