Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | HKD | 8.68 | 8.68 | 7.63 | 7.65 | 7.65 | -0.13 (-1.67%) | 34,000 |
22 Jun 2018 | HKD | 7.83 | 7.83 | 7.67 | 7.78 | 7.78 | -0.05 (-0.64%) | 63,500 |
21 Jun 2018 | HKD | 7.7 | 8.16 | 7.69 | 7.83 | 7.83 | -0.06 (-0.76%) | 75,000 |
20 Jun 2018 | HKD | 8 | 8 | 7.8 | 7.89 | 7.89 | +0.08 (+1.02%) | 83,000 |
19 Jun 2018 | HKD | 8.15 | 8.24 | 7.8 | 7.81 | 7.81 | -0.36 (-4.41%) | 115,000 |
18 Jun 2018 | HKD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 8.6 | 8.6 | 8.08 | 8.17 | 8.17 | -0.6 (-6.84%) | 99,000 |
14 Jun 2018 | HKD | 8.85 | 8.87 | 8.76 | 8.77 | 8.77 | -0.19 (-2.12%) | 66,000 |
13 Jun 2018 | HKD | 9.37 | 9.38 | 8.7 | 8.96 | 8.96 | -0.03 (-0.33%) | 90,500 |
12 Jun 2018 | HKD | 8.9 | 9.49 | 8.9 | 8.99 | 8.99 | +0.15 (+1.70%) | 425,000 |
11 Jun 2018 | HKD | 8.73 | 8.88 | 8.73 | 8.84 | 8.84 | +0.15 (+1.73%) | 116,000 |
8 Jun 2018 | HKD | 8.67 | 8.75 | 8.62 | 8.69 | 8.69 | +0.04 (+0.46%) | 74,000 |
7 Jun 2018 | HKD | 8.33 | 8.92 | 8.32 | 8.65 | 8.65 | +0.13 (+1.53%) | 98,500 |
6 Jun 2018 | HKD | 8.59 | 8.63 | 8.29 | 8.52 | 8.52 | -0.09 (-1.05%) | 136,000 |
5 Jun 2018 | HKD | 8.4 | 8.95 | 8.21 | 8.61 | 8.61 | +0.21 (+2.50%) | 204,000 |
4 Jun 2018 | HKD | 8.1 | 8.54 | 8.1 | 8.4 | 8.4 | 0.0 (0.0%) | 111,000 |
1 Jun 2018 | HKD | 8.59 | 8.69 | 8.3 | 8.4 | 8.4 | -0.33 (-3.78%) | 152,500 |
31 May 2018 | HKD | 8.6 | 8.9 | 8.53 | 8.73 | 8.73 | +0.33 (+3.93%) | 333,500 |
30 May 2018 | HKD | 8.51 | 8.97 | 8.3 | 8.4 | 8.4 | -0.2 (-2.33%) | 751,500 |
29 May 2018 | HKD | 8.9 | 9.5 | 8.5 | 8.6 | 8.6 | -0.3 (-3.37%) | 995,000 |
28 May 2018 | HKD | 10.44 | 10.44 | 8.71 | 8.9 | 8.9 | -1.08 (-10.82%) | 937,000 |
25 May 2018 | HKD | 8.38 | 10.4 | 8.13 | 9.98 | 9.98 | +1.8 (+22.00%) | 2,332,500 |
24 May 2018 | HKD | 8 | 8.31 | 7.9 | 8.18 | 8.18 | +0.54 (+7.07%) | 616,000 |
23 May 2018 | HKD | 7.58 | 7.82 | 7.55 | 7.64 | 7.64 | +0.06 (+0.79%) | 189,500 |
22 May 2018 | HKD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 7.54 | 7.74 | 7.45 | 7.58 | 7.58 | -0.02 (-0.26%) | 59,500 |
18 May 2018 | HKD | 7.7 | 7.71 | 7.52 | 7.6 | 7.6 | -0.05 (-0.65%) | 82,000 |
17 May 2018 | HKD | 7.7 | 7.7 | 7.45 | 7.65 | 7.65 | +0.13 (+1.73%) | 45,000 |
16 May 2018 | HKD | 7.81 | 7.81 | 7.5 | 7.52 | 7.52 | -0.19 (-2.46%) | 165,500 |
15 May 2018 | HKD | 7.61 | 7.76 | 7.59 | 7.71 | 7.71 | 0.0 (0.0%) | 74,000 |