Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 3.19 | 3.19 | 3 | 3.03 | 3.03 | -0.11 (-3.50%) | 1,851,000 |
20 Jun 2018 | HKD | 3.17 | 3.29 | 3.12 | 3.14 | 3.14 | -0.05 (-1.57%) | 2,010,500 |
19 Jun 2018 | HKD | 3.3 | 3.3 | 3 | 3.19 | 3.19 | -0.25 (-7.27%) | 2,476,000 |
18 Jun 2018 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,092,000 |
14 Jun 2018 | HKD | 3.5 | 3.5 | 3.4 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,606,000 |
13 Jun 2018 | HKD | 3.55 | 3.61 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 1,041,500 |
12 Jun 2018 | HKD | 3.53 | 3.71 | 3.46 | 3.58 | 3.58 | +0.03 (+0.85%) | 4,632,500 |
11 Jun 2018 | HKD | 3.59 | 3.6 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,443,500 |
8 Jun 2018 | HKD | 3.51 | 3.59 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 1,039,500 |
7 Jun 2018 | HKD | 3.55 | 3.59 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,037,000 |
6 Jun 2018 | HKD | 3.55 | 3.58 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,289,629 |
5 Jun 2018 | HKD | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 1,414,500 |
4 Jun 2018 | HKD | 3.49 | 3.59 | 3.45 | 3.56 | 3.56 | +0.03 (+0.85%) | 3,201,500 |
1 Jun 2018 | HKD | 3.46 | 3.53 | 3.42 | 3.53 | 3.53 | +0.07 (+2.02%) | 570,000 |
31 May 2018 | HKD | 3.47 | 3.6 | 3.37 | 3.46 | 3.46 | +0.03 (+0.87%) | 8,449,943 |
30 May 2018 | HKD | 3.37 | 3.43 | 3.29 | 3.43 | 3.43 | +0.08 (+2.39%) | 2,505,700 |
29 May 2018 | HKD | 3.62 | 3.62 | 3.34 | 3.35 | 3.35 | -0.26 (-7.20%) | 4,309,500 |
28 May 2018 | HKD | 3.62 | 3.62 | 3.5 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,328,500 |
25 May 2018 | HKD | 3.6 | 3.67 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 1,836,500 |
24 May 2018 | HKD | 3.6 | 3.62 | 3.48 | 3.6 | 3.6 | +0.06 (+1.69%) | 2,475,000 |
23 May 2018 | HKD | 3.73 | 3.8 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 8,165,000 |
22 May 2018 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.6 | 3.6 | 3.43 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,418,786 |
18 May 2018 | HKD | 3.63 | 3.63 | 3.43 | 3.51 | 3.51 | -0.05 (-1.40%) | 2,075,000 |
17 May 2018 | HKD | 3.61 | 3.62 | 3.47 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,985,279 |
16 May 2018 | HKD | 3.58 | 3.58 | 3.48 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,439,490 |
15 May 2018 | HKD | 3.58 | 3.65 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 5,562,500 |
14 May 2018 | HKD | 3.54 | 3.57 | 3.47 | 3.56 | 3.56 | +0.06 (+1.71%) | 4,532,751 |
11 May 2018 | HKD | 3.43 | 3.51 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 4,906,000 |