Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 0.255 | 0.255 | 0.24 | 0.244 | 0.244 | -0.005 (-2.01%) | 1,672,000 |
19 Jun 2018 | HKD | 0.255 | 0.265 | 0.245 | 0.249 | 0.249 | -0.001 (-0.40%) | 5,808,000 |
18 Jun 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.22 | 0.275 | 0.22 | 0.25 | 0.25 | +0.03 (+13.64%) | 26,184,000 |
14 Jun 2018 | HKD | 0.235 | 0.241 | 0.216 | 0.22 | 0.22 | -0.018 (-7.56%) | 7,160,000 |
13 Jun 2018 | HKD | 0.26 | 0.265 | 0.229 | 0.238 | 0.238 | -0.022 (-8.46%) | 27,352,000 |
12 Jun 2018 | HKD | 0.27 | 0.28 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 20,472,000 |
11 Jun 2018 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 12,360,000 |
8 Jun 2018 | HKD | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 13,016,000 |
7 Jun 2018 | HKD | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 27,960,000 |
6 Jun 2018 | HKD | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 15,080,000 |
5 Jun 2018 | HKD | 0.305 | 0.31 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 21,816,000 |
4 Jun 2018 | HKD | 0.29 | 0.315 | 0.27 | 0.29 | 0.29 | -0.015 (-4.92%) | 61,080,000 |
1 Jun 2018 | HKD | 0.475 | 0.475 | 0.295 | 0.305 | 0.305 | -0.18 (-37.11%) | 60,376,000 |
31 May 2018 | HKD | 0.66 | 0.68 | 0.465 | 0.485 | 0.485 | -0.195 (-28.68%) | 38,824,000 |
30 May 2018 | HKD | 0.85 | 1 | 0.62 | 0.68 | 0.68 | -0.17 (-20.00%) | 123,808,000 |
29 May 2018 | HKD | 1.18 | 1.3 | 0.74 | 0.85 | 0.85 | -0.3 (-26.09%) | 52,880,000 |
28 May 2018 | HKD | 1.14 | 1.15 | 1.07 | 1.15 | 1.15 | +0.01 (+0.88%) | 27,816,000 |
25 May 2018 | HKD | 1.15 | 1.15 | 0.95 | 1.14 | 1.14 | +0.04 (+3.64%) | 25,584,000 |
24 May 2018 | HKD | 1.1 | 1.16 | 0.92 | 1.1 | 1.1 | 0.0 (0.0%) | 22,440,000 |
23 May 2018 | HKD | 1.27 | 1.28 | 1.06 | 1.1 | 1.1 | -0.1 (-8.33%) | 13,320,000 |
22 May 2018 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.1 | 1.24 | 1.1 | 1.2 | 1.2 | +0.07 (+6.19%) | 10,312,000 |
18 May 2018 | HKD | 0.97 | 1.2 | 0.75 | 1.13 | 1.13 | +0.17 (+17.71%) | 19,432,000 |
17 May 2018 | HKD | 0.96 | 1.02 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 8,960,000 |
16 May 2018 | HKD | 0.95 | 0.98 | 0.88 | 0.96 | 0.96 | +0.04 (+4.35%) | 16,272,000 |
15 May 2018 | HKD | 0.92 | 0.97 | 0.85 | 0.92 | 0.92 | +0.02 (+2.22%) | 23,270,000 |
14 May 2018 | HKD | 0.7 | 0.94 | 0.69 | 0.9 | 0.9 | +0.22 (+32.35%) | 30,672,000 |
11 May 2018 | HKD | 0.61 | 0.68 | 0.59 | 0.68 | 0.68 | +0.08 (+13.33%) | 5,256,000 |
10 May 2018 | HKD | 0.59 | 0.63 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 5,016,000 |