Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | HKD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | -0.06 (-6.98%) | 2,200,000 |
25 Jun 2018 | HKD | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 3,816,000 |
22 Jun 2018 | HKD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 2,852,000 |
21 Jun 2018 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,816,000 |
20 Jun 2018 | HKD | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,208,000 |
19 Jun 2018 | HKD | 0.9 | 0.91 | 0.86 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,972,000 |
18 Jun 2018 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.93 | 0.93 | 0.86 | 0.91 | 0.91 | -0.02 (-2.15%) | 3,380,000 |
14 Jun 2018 | HKD | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 2,130,000 |
13 Jun 2018 | HKD | 0.84 | 0.94 | 0.84 | 0.93 | 0.93 | +0.1 (+12.05%) | 4,418,000 |
12 Jun 2018 | HKD | 0.93 | 0.93 | 0.82 | 0.83 | 0.83 | -0.1 (-10.75%) | 4,896,000 |
11 Jun 2018 | HKD | 0.76 | 0.94 | 0.76 | 0.93 | 0.93 | +0.19 (+25.68%) | 12,862,000 |
8 Jun 2018 | HKD | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,910,000 |
7 Jun 2018 | HKD | 0.7 | 0.75 | 0.69 | 0.75 | 0.75 | +0.06 (+8.70%) | 2,116,000 |
6 Jun 2018 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 180,000 |
5 Jun 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 244,000 |
4 Jun 2018 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,670,000 |
1 Jun 2018 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 1,702,000 |
31 May 2018 | HKD | 0.7 | 0.71 | 0.65 | 0.7 | 0.7 | +0.01 (+1.45%) | 3,912,000 |
30 May 2018 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 404,000 |
29 May 2018 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 684,000 |
28 May 2018 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 724,000 |
25 May 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 724,000 |
24 May 2018 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 130,000 |
23 May 2018 | HKD | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 144,000 |
22 May 2018 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 254,000 |
18 May 2018 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 12,000 |
17 May 2018 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 236,000 |
16 May 2018 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 56,000 |