Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 20,000 |
19 Jun 2018 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,030,000 |
18 Jun 2018 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 565,000 |
14 Jun 2018 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.02 (+5.06%) | 385,000 |
13 Jun 2018 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 330,000 |
12 Jun 2018 | HKD | 0.395 | 0.425 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 2,320,000 |
11 Jun 2018 | HKD | 0.375 | 0.395 | 0.37 | 0.395 | 0.395 | +0.02 (+5.33%) | 395,000 |
8 Jun 2018 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 905,000 |
7 Jun 2018 | HKD | 0.38 | 0.395 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 4,515,000 |
6 Jun 2018 | HKD | 0.395 | 0.405 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 2,000,000 |
5 Jun 2018 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,235,000 |
4 Jun 2018 | HKD | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 2,555,000 |
1 Jun 2018 | HKD | 0.425 | 0.46 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,600,000 |
31 May 2018 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 25,000 |
30 May 2018 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 145,000 |
29 May 2018 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 265,000 |
28 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 30,000 |
25 May 2018 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 145,000 |
24 May 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 5,000 |
23 May 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 205,000 |
22 May 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 30,000 |
18 May 2018 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 295,000 |
17 May 2018 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 360,000 |
16 May 2018 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 330,000 |
15 May 2018 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 390,000 |
14 May 2018 | HKD | 0.455 | 0.455 | 0.425 | 0.445 | 0.445 | -0.01 (-2.20%) | 425,000 |
11 May 2018 | HKD | 0.42 | 0.46 | 0.42 | 0.455 | 0.455 | +0.035 (+8.33%) | 2,060,000 |
10 May 2018 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,245,000 |