Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | HKD | 0.46 | 0.485 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 480,000 |
26 Jun 2018 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 580,000 |
25 Jun 2018 | HKD | 0.47 | 0.495 | 0.46 | 0.495 | 0.495 | +0.02 (+4.21%) | 344,000 |
22 Jun 2018 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 32,000 |
21 Jun 2018 | HKD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 68,000 |
20 Jun 2018 | HKD | 0.47 | 0.485 | 0.44 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,072,000 |
19 Jun 2018 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 1,108,000 |
18 Jun 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 20,000 |
14 Jun 2018 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 296,000 |
13 Jun 2018 | HKD | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | -0.025 (-5%) | 132,000 |
12 Jun 2018 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 48,000 |
11 Jun 2018 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 76,000 |
8 Jun 2018 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 152,000 |
7 Jun 2018 | HKD | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 716,000 |
6 Jun 2018 | HKD | 0.485 | 0.58 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,712,000 |
5 Jun 2018 | HKD | 0.45 | 0.495 | 0.45 | 0.485 | 0.485 | +0.045 (+10.23%) | 1,088,000 |
4 Jun 2018 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 32,000 |
1 Jun 2018 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 12,000 |
31 May 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 60,000 |
30 May 2018 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 100,000 |
29 May 2018 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 12,000 |
28 May 2018 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 76,000 |
25 May 2018 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 48,000 |
24 May 2018 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
23 May 2018 | HKD | 0.43 | 0.47 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 156,000 |
22 May 2018 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.405 | 0.47 | 0.405 | 0.44 | 0.44 | -0.01 (-2.22%) | 48,000 |
18 May 2018 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 92,000 |
17 May 2018 | HKD | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 112,000 |