Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 0.131 | 0.134 | 0.131 | 0.133 | 0.133 | -0.002 (-1.48%) | 620,000 |
27 Jun 2018 | HKD | 0.138 | 0.138 | 0.131 | 0.135 | 0.135 | -0.001 (-0.74%) | 800,000 |
26 Jun 2018 | HKD | 0.137 | 0.138 | 0.134 | 0.136 | 0.136 | -0.005 (-3.55%) | 940,000 |
25 Jun 2018 | HKD | 0.148 | 0.156 | 0.138 | 0.141 | 0.141 | -0.003 (-2.08%) | 13,100,001 |
22 Jun 2018 | HKD | 0.126 | 0.144 | 0.124 | 0.144 | 0.144 | +0.013 (+9.92%) | 8,900,000 |
21 Jun 2018 | HKD | 0.13 | 0.154 | 0.13 | 0.131 | 0.131 | +0.001 (+0.77%) | 22,060,000 |
20 Jun 2018 | HKD | 0.123 | 0.13 | 0.122 | 0.13 | 0.13 | 0.0 (0.0%) | 2,320,000 |
19 Jun 2018 | HKD | 0.128 | 0.13 | 0.125 | 0.13 | 0.13 | +0.002 (+1.56%) | 600,000 |
18 Jun 2018 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.125 | 0.129 | 0.125 | 0.128 | 0.128 | 0.0 (0.0%) | 420,000 |
14 Jun 2018 | HKD | 0.13 | 0.13 | 0.128 | 0.128 | 0.128 | -0.004 (-3.03%) | 380,000 |
13 Jun 2018 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | -0.001 (-0.75%) | 0 |
12 Jun 2018 | HKD | 0.129 | 0.133 | 0.129 | 0.133 | 0.133 | +0.003 (+2.31%) | 2,180,000 |
11 Jun 2018 | HKD | 0.133 | 0.133 | 0.128 | 0.13 | 0.13 | -0.005 (-3.70%) | 740,000 |
8 Jun 2018 | HKD | 0.131 | 0.136 | 0.131 | 0.135 | 0.135 | -0.002 (-1.46%) | 420,000 |
7 Jun 2018 | HKD | 0.131 | 0.138 | 0.129 | 0.137 | 0.137 | +0.003 (+2.24%) | 360,000 |
6 Jun 2018 | HKD | 0.131 | 0.134 | 0.131 | 0.134 | 0.134 | -0.002 (-1.47%) | 100,000 |
5 Jun 2018 | HKD | 0.14 | 0.14 | 0.132 | 0.136 | 0.136 | -0.002 (-1.45%) | 1,820,000 |
4 Jun 2018 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
1 Jun 2018 | HKD | 0.131 | 0.139 | 0.131 | 0.138 | 0.138 | 0.0 (0.0%) | 1,020,000 |
31 May 2018 | HKD | 0.135 | 0.138 | 0.131 | 0.138 | 0.138 | +0.003 (+2.22%) | 540,000 |
30 May 2018 | HKD | 0.129 | 0.135 | 0.129 | 0.135 | 0.135 | 0.0 (0.0%) | 940,000 |
29 May 2018 | HKD | 0.142 | 0.142 | 0.133 | 0.135 | 0.135 | -0.007 (-4.93%) | 80,000 |
28 May 2018 | HKD | 0.143 | 0.143 | 0.135 | 0.142 | 0.142 | +0.001 (+0.71%) | 2,580,000 |
25 May 2018 | HKD | 0.137 | 0.141 | 0.137 | 0.141 | 0.141 | -0.001 (-0.70%) | 120,000 |
24 May 2018 | HKD | 0.132 | 0.142 | 0.132 | 0.142 | 0.142 | +0.009 (+6.77%) | 360,000 |
23 May 2018 | HKD | 0.126 | 0.133 | 0.126 | 0.133 | 0.133 | 0.0 (0.0%) | 200,000 |
22 May 2018 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.129 | 0.133 | 0.129 | 0.133 | 0.133 | +0.001 (+0.76%) | 2,780,000 |
18 May 2018 | HKD | 0.127 | 0.132 | 0.127 | 0.132 | 0.132 | -0.002 (-1.49%) | 300,000 |