Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 0.209 | 0.213 | 0.2 | 0.21 | 0.2035 | +0.004 (+1.94%) | 3,672,000 |
20 Jun 2018 | HKD | 0.212 | 0.214 | 0.203 | 0.206 | 0.1997 | -0.008 (-3.74%) | 2,930,000 |
19 Jun 2018 | HKD | 0.22 | 0.22 | 0.211 | 0.214 | 0.2074 | -0.006 (-2.73%) | 2,440,000 |
18 Jun 2018 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2132 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.211 | 0.229 | 0.21 | 0.22 | 0.2132 | +0.004 (+1.85%) | 4,572,000 |
14 Jun 2018 | HKD | 0.225 | 0.225 | 0.211 | 0.216 | 0.2093 | -0.011 (-4.85%) | 5,163,000 |
13 Jun 2018 | HKD | 0.229 | 0.239 | 0.226 | 0.227 | 0.22 | -0.012 (-5.02%) | 1,762,000 |
12 Jun 2018 | HKD | 0.227 | 0.26 | 0.213 | 0.239 | 0.2316 | +0.018 (+8.14%) | 24,800,000 |
11 Jun 2018 | HKD | 0.4 | 0.4 | 0.206 | 0.221 | 0.2142 | -0.229 (-50.89%) | 43,536,000 |
8 Jun 2018 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.4361 | +0.01 (+2.27%) | 340,000 |
7 Jun 2018 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.4264 | 0.0 (0.0%) | 1,090,000 |
6 Jun 2018 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.4264 | +0.005 (+1.15%) | 6,000 |
5 Jun 2018 | HKD | 0.42 | 0.44 | 0.42 | 0.435 | 0.4216 | 0.0 (0.0%) | 254,000 |
4 Jun 2018 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.4216 | 0.0 (0.0%) | 46,000 |
1 Jun 2018 | HKD | 0.425 | 0.465 | 0.42 | 0.435 | 0.4216 | 0.0 (0.0%) | 110,000 |
31 May 2018 | HKD | 0.435 | 0.44 | 0.435 | 0.435 | 0.4216 | 0.0 (0.0%) | 184,000 |
30 May 2018 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.4216 | 0.0 (0.0%) | 20,000 |
29 May 2018 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.4216 | -0.01 (-2.25%) | 68,000 |
28 May 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.4313 | +0.02 (+4.71%) | 2,000 |
25 May 2018 | HKD | 0.425 | 0.425 | 0.42 | 0.425 | 0.4119 | 0.0 (0.0%) | 480,000 |
24 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.4119 | 0.0 (0.0%) | 20,000 |
23 May 2018 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.4119 | 0.0 (0.0%) | 66,000 |
22 May 2018 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.4119 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.4119 | 0.0 (0.0%) | 180,000 |
18 May 2018 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.4119 | 0.0 (0.0%) | 200,000 |
17 May 2018 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.4119 | -0.005 (-1.16%) | 10,000 |
16 May 2018 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.4167 | +0.005 (+1.18%) | 140,000 |
15 May 2018 | HKD | 0.415 | 0.43 | 0.41 | 0.425 | 0.4119 | -0.01 (-2.30%) | 800,000 |
14 May 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4216 | 0.0 (0.0%) | 20,000 |
11 May 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.4216 | 0.0 (0.0%) | 0 |