Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 1.97 | 1.97 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 406,000 |
20 Jun 2018 | HKD | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 712,000 |
19 Jun 2018 | HKD | 1.97 | 2.02 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 2,181,796 |
18 Jun 2018 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 204,000 |
14 Jun 2018 | HKD | 1.97 | 2 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 209,000 |
13 Jun 2018 | HKD | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 411,846 |
12 Jun 2018 | HKD | 1.98 | 2 | 1.96 | 2 | 2 | 0.0 (0.0%) | 607,058 |
11 Jun 2018 | HKD | 2 | 2.03 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,000,267 |
8 Jun 2018 | HKD | 1.89 | 2.01 | 1.89 | 2 | 2 | +0.1 (+5.26%) | 2,756,000 |
7 Jun 2018 | HKD | 1.87 | 1.91 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 542,000 |
6 Jun 2018 | HKD | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 420,000 |
5 Jun 2018 | HKD | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 861,197 |
4 Jun 2018 | HKD | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 828,352 |
1 Jun 2018 | HKD | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 676,020 |
31 May 2018 | HKD | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 302,000 |
30 May 2018 | HKD | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 408,344 |
29 May 2018 | HKD | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 656,000 |
28 May 2018 | HKD | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,255,106 |
25 May 2018 | HKD | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 610,000 |
24 May 2018 | HKD | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 142,000 |
23 May 2018 | HKD | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 457,348 |
22 May 2018 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.87 | 1.9 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 371,320 |
18 May 2018 | HKD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 197,119 |
17 May 2018 | HKD | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 448,282 |
16 May 2018 | HKD | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 522,000 |
15 May 2018 | HKD | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 274,000 |
14 May 2018 | HKD | 1.9 | 1.93 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 837,655 |
11 May 2018 | HKD | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,732,000 |