Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 5.0601 | 5.1 | 5.02 | 5.09 | 9.6793 | +0.03 (+0.59%) | 235,829 |
19 Jun 2018 | HKD | 5.3 | 5.3 | 4.92 | 5.0601 | 9.6225 | -0.23 (-4.35%) | 484,845 |
18 Jun 2018 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 10.0597 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 5.46 | 5.49 | 5.26 | 5.29 | 10.0597 | -0.17 (-3.11%) | 565,828 |
14 Jun 2018 | HKD | 5.45 | 5.49 | 5.4301 | 5.46 | 10.383 | +0.01 (+0.18%) | 404,914 |
13 Jun 2018 | HKD | 5.28 | 5.51 | 5.1801 | 5.45 | 10.3639 | +0.17 (+3.22%) | 776,172 |
12 Jun 2018 | HKD | 5.34 | 5.38 | 5.28 | 5.28 | 10.0407 | -0.06 (-1.12%) | 539,534 |
11 Jun 2018 | HKD | 5.5 | 5.52 | 5.3101 | 5.34 | 10.1548 | -0.14 (-2.55%) | 537,431 |
8 Jun 2018 | HKD | 5.57 | 5.57 | 5.41 | 5.48 | 10.421 | -0.02 (-0.36%) | 493,259 |
7 Jun 2018 | HKD | 5.65 | 5.6701 | 5.47 | 5.5 | 10.459 | -0.12 (-2.14%) | 519,552 |
6 Jun 2018 | HKD | 5.65 | 5.68 | 5.59 | 5.62 | 10.6872 | 0.0 (0.0%) | 424,897 |
5 Jun 2018 | HKD | 5.6701 | 5.7 | 5.59 | 5.62 | 10.6872 | -0.01 (-0.18%) | 441,724 |
4 Jun 2018 | HKD | 5.56 | 5.71 | 5.5 | 5.63 | 10.7062 | +0.1 (+1.81%) | 1,399,845 |
1 Jun 2018 | HKD | 5.69 | 5.71 | 5.44 | 5.53 | 10.5161 | -0.1 (-1.78%) | 555,310 |
31 May 2018 | HKD | 5.7 | 5.72 | 5.62 | 5.63 | 10.7062 | -0.04 (-0.71%) | 1,586,000 |
30 May 2018 | HKD | 5.57 | 5.7 | 5.4301 | 5.6701 | 10.7825 | +0.11 (+1.98%) | 1,860,041 |
29 May 2018 | HKD | 5.5 | 5.72 | 5.5 | 5.56 | 10.5731 | +0.14 (+2.58%) | 4,148,000 |
28 May 2018 | HKD | 5.66 | 5.6701 | 5.4 | 5.42 | 10.3069 | -0.24 (-4.24%) | 476,431 |
25 May 2018 | HKD | 5.77 | 5.78 | 5.61 | 5.66 | 10.7633 | -0.11 (-1.91%) | 1,018,069 |
24 May 2018 | HKD | 5.66 | 5.81 | 5.38 | 5.77 | 10.9725 | +0.12 (+2.12%) | 1,299,931 |
23 May 2018 | HKD | 5.81 | 5.84 | 5.6 | 5.65 | 10.7443 | -0.16 (-2.75%) | 603,690 |
22 May 2018 | HKD | 5.81 | 5.81 | 5.81 | 5.81 | 11.0485 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 5.7 | 5.85 | 5.56 | 5.81 | 11.0485 | +0.12 (+2.11%) | 1,281,000 |
18 May 2018 | HKD | 5.5 | 5.77 | 5.35 | 5.69 | 10.8203 | +0.19 (+3.45%) | 992,828 |
17 May 2018 | HKD | 5.71 | 5.74 | 5.45 | 5.5 | 10.459 | -0.2 (-3.51%) | 384,931 |
16 May 2018 | HKD | 5.85 | 5.87 | 5.65 | 5.7 | 10.8393 | -0.15 (-2.56%) | 436,466 |
15 May 2018 | HKD | 6.17 | 6.19 | 5.83 | 5.85 | 11.1246 | -0.32 (-5.19%) | 480,638 |
14 May 2018 | HKD | 6.24 | 6.2801 | 6.12 | 6.17 | 11.7331 | -0.06 (-0.96%) | 364,948 |
11 May 2018 | HKD | 6.22 | 6.35 | 6.18 | 6.23 | 11.8472 | +0.02 (+0.32%) | 1,034,897 |
10 May 2018 | HKD | 6.1601 | 6.3 | 5.95 | 6.21 | 11.8092 | +0.06 (+0.98%) | 1,776,698 |