Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 3.66 | 3.67 | 3.59 | 3.65 | 3.65 | -0.05 (-1.35%) | 145,000 |
27 Jun 2018 | HKD | 3.67 | 3.77 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 227,500 |
26 Jun 2018 | HKD | 3.72 | 3.72 | 3.56 | 3.67 | 3.67 | -0.09 (-2.39%) | 624,000 |
25 Jun 2018 | HKD | 3.79 | 3.83 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 174,500 |
22 Jun 2018 | HKD | 3.82 | 3.82 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 142,000 |
21 Jun 2018 | HKD | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -0.05 (-1.29%) | 152,500 |
20 Jun 2018 | HKD | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | +0.07 (+1.83%) | 317,500 |
19 Jun 2018 | HKD | 3.89 | 3.89 | 3.73 | 3.82 | 3.82 | -0.07 (-1.80%) | 1,571,500 |
18 Jun 2018 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 575,500 |
14 Jun 2018 | HKD | 3.98 | 4.04 | 3.95 | 3.96 | 3.96 | +0.08 (+2.06%) | 1,107,500 |
13 Jun 2018 | HKD | 3.96 | 3.96 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 687,500 |
12 Jun 2018 | HKD | 4.03 | 4.03 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 376,500 |
11 Jun 2018 | HKD | 3.95 | 4.06 | 3.88 | 3.99 | 3.99 | +0.09 (+2.31%) | 1,190,500 |
8 Jun 2018 | HKD | 3.8 | 3.94 | 3.74 | 3.9 | 3.9 | +0.33 (+9.24%) | 2,942,105 |
7 Jun 2018 | HKD | 3.59 | 3.63 | 3.5 | 3.57 | 3.57 | +0.08 (+2.29%) | 329,000 |
6 Jun 2018 | HKD | 3.53 | 3.6 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 586,001 |
5 Jun 2018 | HKD | 3.46 | 3.55 | 3.45 | 3.55 | 3.55 | +0.08 (+2.31%) | 218,500 |
4 Jun 2018 | HKD | 3.45 | 3.57 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 138,401 |
1 Jun 2018 | HKD | 3.46 | 3.55 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 365,500 |
31 May 2018 | HKD | 3.5 | 3.5 | 3.45 | 3.49 | 3.49 | +0.05 (+1.45%) | 283,804 |
30 May 2018 | HKD | 3.5 | 3.51 | 3.34 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,130,064 |
29 May 2018 | HKD | 3.5 | 3.51 | 3.28 | 3.5 | 3.5 | 0.0 (0.0%) | 1,091,000 |
28 May 2018 | HKD | 3.57 | 3.57 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,102,000 |
25 May 2018 | HKD | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 144,500 |
24 May 2018 | HKD | 3.58 | 3.59 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 685,000 |
23 May 2018 | HKD | 3.25 | 3.55 | 3.25 | 3.51 | 3.51 | +0.31 (+9.69%) | 2,135,541 |
22 May 2018 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.11 | 3.22 | 3.04 | 3.2 | 3.2 | +0.16 (+5.26%) | 1,300,501 |
18 May 2018 | HKD | 3.03 | 3.07 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 163,000 |