Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | -0.12 (-2.42%) | 13,000 |
27 Jun 2018 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 10,000 |
26 Jun 2018 | HKD | 5.18 | 5.2 | 5.11 | 5.2 | 5.2 | 0.0 (0.0%) | 899,000 |
25 Jun 2018 | HKD | 5.21 | 5.21 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 41,000 |
22 Jun 2018 | HKD | 5.39 | 5.39 | 5.19 | 5.31 | 5.31 | -0.09 (-1.67%) | 290,500 |
21 Jun 2018 | HKD | 4.97 | 5.4 | 4.96 | 5.4 | 5.4 | +0.44 (+8.87%) | 1,291,000 |
20 Jun 2018 | HKD | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 184,500 |
19 Jun 2018 | HKD | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.15 (-2.94%) | 478,500 |
18 Jun 2018 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 5.11 | 5.11 | 5.1 | 5.11 | 5.11 | -0.1 (-1.92%) | 39,500 |
14 Jun 2018 | HKD | 5.11 | 5.22 | 5.06 | 5.21 | 5.21 | +0.06 (+1.17%) | 313,500 |
13 Jun 2018 | HKD | 5.09 | 5.15 | 5.05 | 5.15 | 5.15 | +0.04 (+0.78%) | 206,500 |
12 Jun 2018 | HKD | 5.1 | 5.15 | 5.02 | 5.11 | 5.11 | 0.0 (0.0%) | 133,500 |
11 Jun 2018 | HKD | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | +0.03 (+0.59%) | 295,500 |
8 Jun 2018 | HKD | 4.95 | 5.2 | 4.95 | 5.08 | 5.08 | +0.01 (+0.20%) | 411,500 |
7 Jun 2018 | HKD | 4.83 | 5.19 | 4.83 | 5.07 | 5.07 | +0.22 (+4.54%) | 1,380,000 |
6 Jun 2018 | HKD | 4.8 | 4.88 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 370,000 |
5 Jun 2018 | HKD | 4.69 | 4.87 | 4.69 | 4.86 | 4.86 | +0.17 (+3.62%) | 388,000 |
4 Jun 2018 | HKD | 4.67 | 4.7 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 54,000 |
1 Jun 2018 | HKD | 4.65 | 4.78 | 4.65 | 4.72 | 4.72 | +0.07 (+1.51%) | 188,000 |
31 May 2018 | HKD | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | +0.09 (+1.97%) | 357,500 |
30 May 2018 | HKD | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 377,000 |
29 May 2018 | HKD | 4.6 | 4.61 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 338,000 |
28 May 2018 | HKD | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | +0.01 (+0.22%) | 57,500 |
25 May 2018 | HKD | 4.57 | 4.61 | 4.57 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,270,000 |
24 May 2018 | HKD | 4.44 | 4.54 | 4.44 | 4.52 | 4.52 | +0.08 (+1.80%) | 201,000 |
23 May 2018 | HKD | 4.41 | 4.44 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 64,500 |
22 May 2018 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | +0.02 (+0.45%) | 26,000 |
18 May 2018 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |