Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 798,000 |
28 Jun 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 826,000 |
27 Jun 2018 | HKD | 0.335 | 0.335 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,418,000 |
26 Jun 2018 | HKD | 0.355 | 0.355 | 0.29 | 0.335 | 0.335 | -0.005 (-1.47%) | 8,951,000 |
25 Jun 2018 | HKD | 0.46 | 0.475 | 0.315 | 0.34 | 0.34 | -0.11 (-24.44%) | 50,413,000 |
22 Jun 2018 | HKD | 0.445 | 0.475 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 24,007,000 |
21 Jun 2018 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 519,000 |
20 Jun 2018 | HKD | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | -0.035 (-7.37%) | 1,182,000 |
19 Jun 2018 | HKD | 0.465 | 0.48 | 0.4 | 0.475 | 0.475 | +0.005 (+1.06%) | 7,325,000 |
18 Jun 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 898,000 |
14 Jun 2018 | HKD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,950,000 |
13 Jun 2018 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 637,000 |
12 Jun 2018 | HKD | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 12,415,000 |
11 Jun 2018 | HKD | 0.47 | 0.485 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 675,000 |
8 Jun 2018 | HKD | 0.48 | 0.5 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,682,000 |
7 Jun 2018 | HKD | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 3,308,000 |
6 Jun 2018 | HKD | 0.51 | 0.57 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 18,342,000 |
5 Jun 2018 | HKD | 0.495 | 0.72 | 0.465 | 0.5 | 0.5 | +0.02 (+4.17%) | 32,688,000 |
4 Jun 2018 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 256,000 |
1 Jun 2018 | HKD | 0.475 | 0.5 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 191,000 |
31 May 2018 | HKD | 0.49 | 0.495 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 498,000 |
30 May 2018 | HKD | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,179,000 |
29 May 2018 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 109,000 |
28 May 2018 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 332,000 |
25 May 2018 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 228,000 |
24 May 2018 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,159,000 |
23 May 2018 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 673,000 |
22 May 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |