Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 0.47 | 0.485 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 7,120,000 |
2 Jul 2018 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,980,000 |
28 Jun 2018 | HKD | 0.49 | 0.495 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 5,470,000 |
27 Jun 2018 | HKD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 12,230,000 |
26 Jun 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 10,450,000 |
25 Jun 2018 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 19,442,100 |
22 Jun 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 11,170,000 |
21 Jun 2018 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 7,245,368 |
20 Jun 2018 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 13,250,000 |
19 Jun 2018 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 42,510,000 |
18 Jun 2018 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 11,120,000 |
14 Jun 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 4,680,000 |
13 Jun 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 6,460,000 |
12 Jun 2018 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 7,400,000 |
11 Jun 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 5,340,000 |
8 Jun 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 16,400,000 |
7 Jun 2018 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 6,660,000 |
6 Jun 2018 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 6,630,000 |
5 Jun 2018 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 29,970,000 |
4 Jun 2018 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 7,940,000 |
1 Jun 2018 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 21,460,000 |
31 May 2018 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 6,900,000 |
30 May 2018 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,420,000 |
29 May 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 9,150,000 |
28 May 2018 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 7,620,000 |
25 May 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 6,140,000 |
24 May 2018 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.015 (+3.13%) | 17,310,000 |
23 May 2018 | HKD | 0.5 | 0.5 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 35,660,000 |