Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,280,000 |
25 Jun 2018 | HKD | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 2,340,000 |
22 Jun 2018 | HKD | 0.345 | 0.375 | 0.335 | 0.365 | 0.365 | +0.02 (+5.80%) | 2,230,000 |
21 Jun 2018 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,980,000 |
20 Jun 2018 | HKD | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,400,000 |
19 Jun 2018 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,470,000 |
18 Jun 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 550,000 |
14 Jun 2018 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 1,810,000 |
13 Jun 2018 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,350,000 |
12 Jun 2018 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,930,000 |
11 Jun 2018 | HKD | 0.365 | 0.39 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 810,000 |
8 Jun 2018 | HKD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 1,160,000 |
7 Jun 2018 | HKD | 0.38 | 0.395 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 3,140,000 |
6 Jun 2018 | HKD | 0.365 | 0.39 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,630,000 |
5 Jun 2018 | HKD | 0.345 | 0.395 | 0.345 | 0.375 | 0.375 | +0.025 (+7.14%) | 6,480,000 |
4 Jun 2018 | HKD | 0.365 | 0.37 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 5,510,000 |
1 Jun 2018 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,800,000 |
31 May 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,330,000 |
30 May 2018 | HKD | 0.4 | 0.405 | 0.36 | 0.395 | 0.395 | -0.01 (-2.47%) | 4,280,000 |
29 May 2018 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,030,000 |
28 May 2018 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,620,000 |
25 May 2018 | HKD | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,490,000 |
24 May 2018 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,850,000 |
23 May 2018 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,960,000 |
22 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,540,000 |
18 May 2018 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,480,000 |
17 May 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,360,000 |
16 May 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 780,000 |