Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
20 Jun 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 160,000 |
19 Jun 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 684,000 |
18 Jun 2018 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 228,000 |
14 Jun 2018 | HKD | 0.395 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 664,000 |
13 Jun 2018 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 220,000 |
12 Jun 2018 | HKD | 0.4 | 0.425 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,048,000 |
11 Jun 2018 | HKD | 0.38 | 0.41 | 0.375 | 0.4 | 0.4 | +0.03 (+8.11%) | 7,060,000 |
8 Jun 2018 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 204,000 |
7 Jun 2018 | HKD | 0.34 | 0.375 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 116,000 |
6 Jun 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 8,000 |
5 Jun 2018 | HKD | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 308,000 |
4 Jun 2018 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 0.35 | -0.005 (-1.41%) | 412,000 |
1 Jun 2018 | HKD | 0.375 | 0.385 | 0.34 | 0.355 | 0.355 | -0.015 (-4.05%) | 104,000 |
31 May 2018 | HKD | 0.34 | 0.37 | 0.335 | 0.37 | 0.37 | +0.025 (+7.25%) | 1,144,000 |
30 May 2018 | HKD | 0.365 | 0.365 | 0.345 | 0.345 | 0.345 | -0.02 (-5.48%) | 2,108,000 |
29 May 2018 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 56,000 |
28 May 2018 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.015 (+4.23%) | 620,000 |
25 May 2018 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 76,000 |
24 May 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 280,000 |
23 May 2018 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 44,000 |
22 May 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 40,000 |
18 May 2018 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 176,000 |
17 May 2018 | HKD | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 164,000 |
16 May 2018 | HKD | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 136,000 |
15 May 2018 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 476,000 |
14 May 2018 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 312,000 |
11 May 2018 | HKD | 0.415 | 0.415 | 0.385 | 0.39 | 0.39 | -0.035 (-8.24%) | 392,000 |