Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 320,000 |
29 May 2018 | HKD | 0.4 | 0.46 | 0.4 | 0.445 | 0.445 | +0.045 (+11.25%) | 1,984,000 |
28 May 2018 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 248,000 |
25 May 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.035 (-8.24%) | 12,000 |
24 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 60,000 |
23 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 124,000 |
22 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 132,000 |
18 May 2018 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 164,000 |
17 May 2018 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
16 May 2018 | HKD | 0.39 | 0.435 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,360,000 |
15 May 2018 | HKD | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | +0.025 (+6.85%) | 252,000 |
14 May 2018 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 136,000 |
11 May 2018 | HKD | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 88,000 |
10 May 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 32,000 |
9 May 2018 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 140,000 |
8 May 2018 | HKD | 0.345 | 0.37 | 0.345 | 0.365 | 0.365 | +0.02 (+5.80%) | 2,512,000 |
7 May 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,000 |
4 May 2018 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 244,000 |
3 May 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 40,000 |
2 May 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 100,000 |
1 May 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
27 Apr 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 104,000 |
26 Apr 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 136,000 |
25 Apr 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 260,000 |
24 Apr 2018 | HKD | 0.35 | 0.355 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 152,000 |
23 Apr 2018 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.02 (-5.33%) | 48,000 |
20 Apr 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 24,000 |
19 Apr 2018 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 4,000 |