Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 0.89 | 0.89 | 0.77 | 0.83 | 0.83 | +0.01 (+1.22%) | 86,000 |
28 Jun 2018 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 180,000 |
27 Jun 2018 | HKD | 0.86 | 0.91 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 196,000 |
26 Jun 2018 | HKD | 0.82 | 0.87 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 172,000 |
25 Jun 2018 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 106,000 |
22 Jun 2018 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 88,000 |
21 Jun 2018 | HKD | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 78,000 |
20 Jun 2018 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 460,000 |
19 Jun 2018 | HKD | 0.85 | 0.9 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 184,000 |
18 Jun 2018 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 50,000 |
14 Jun 2018 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 68,000 |
13 Jun 2018 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 32,000 |
12 Jun 2018 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 28,000 |
11 Jun 2018 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 50,000 |
8 Jun 2018 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 314,000 |
7 Jun 2018 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 264,000 |
6 Jun 2018 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | +0.03 (+3.45%) | 642,260 |
5 Jun 2018 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 170,000 |
4 Jun 2018 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 198,000 |
1 Jun 2018 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 20,000 |
31 May 2018 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 270,000 |
30 May 2018 | HKD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,691,909 |
29 May 2018 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 42,000 |
28 May 2018 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,820,000 |
25 May 2018 | HKD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 142,000 |
24 May 2018 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
23 May 2018 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 150,000 |
22 May 2018 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | +0.03 (+3.26%) | 112,000 |