Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 285,510 |
21 Jun 2018 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 195,100 |
20 Jun 2018 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 110,000 |
19 Jun 2018 | HKD | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,252,500 |
18 Jun 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 15,024 |
14 Jun 2018 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 208,000 |
13 Jun 2018 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,024 |
12 Jun 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 573,016 |
11 Jun 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 338,000 |
8 Jun 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 550,500 |
7 Jun 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 442,500 |
6 Jun 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 252,000 |
5 Jun 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 316,786 |
4 Jun 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 34,000 |
1 Jun 2018 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 125,000 |
31 May 2018 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 167,954 |
30 May 2018 | HKD | 0.355 | 0.355 | 0.335 | 0.35 | 0.35 | -0.005 (-1.41%) | 338,250 |
29 May 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 205,000 |
28 May 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 163,568 |
25 May 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 175,236 |
24 May 2018 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 80,176 |
23 May 2018 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 155,014 |
22 May 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 491,206 |
18 May 2018 | HKD | 0.345 | 0.37 | 0.345 | 0.355 | 0.355 | +0.015 (+4.41%) | 6,739,182 |
17 May 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 5,001 |
16 May 2018 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 244,000 |
15 May 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 383,344 |
14 May 2018 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 608,120 |