Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.405 | 0.42 | 0.385 | 0.42 | 0.42 | +0.015 (+3.70%) | 692,000 |
28 Jun 2018 | HKD | 0.38 | 0.405 | 0.375 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,392,000 |
27 Jun 2018 | HKD | 0.42 | 0.42 | 0.35 | 0.4 | 0.4 | -0.045 (-10.11%) | 3,044,000 |
26 Jun 2018 | HKD | 0.485 | 0.485 | 0.415 | 0.445 | 0.445 | -0.045 (-9.18%) | 3,024,000 |
25 Jun 2018 | HKD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 5,212,000 |
22 Jun 2018 | HKD | 0.52 | 0.55 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 33,736,000 |
21 Jun 2018 | HKD | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | +0.105 (+25.30%) | 19,864,000 |
20 Jun 2018 | HKD | 0.38 | 0.44 | 0.38 | 0.415 | 0.415 | -0.005 (-1.19%) | 316,000 |
19 Jun 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 248,000 |
18 Jun 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 172,000 |
14 Jun 2018 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 624,000 |
13 Jun 2018 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 548,000 |
12 Jun 2018 | HKD | 0.455 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 548,000 |
11 Jun 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 212,000 |
8 Jun 2018 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 716,000 |
7 Jun 2018 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 940,000 |
6 Jun 2018 | HKD | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | +0.005 (+1.06%) | 312,000 |
5 Jun 2018 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 160,000 |
4 Jun 2018 | HKD | 0.445 | 0.475 | 0.445 | 0.475 | 0.475 | 0.0 (0.0%) | 1,120,000 |
1 Jun 2018 | HKD | 0.435 | 0.48 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 2,896,000 |
31 May 2018 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,264,000 |
30 May 2018 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 840,000 |
29 May 2018 | HKD | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 936,000 |
28 May 2018 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 340,000 |
25 May 2018 | HKD | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,224,000 |
24 May 2018 | HKD | 0.465 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 3,036,000 |
23 May 2018 | HKD | 0.49 | 0.49 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 768,000 |
22 May 2018 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |