Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 148,000 |
21 Jun 2018 | HKD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,611,000 |
20 Jun 2018 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 677,000 |
19 Jun 2018 | HKD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 5,695,000 |
18 Jun 2018 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,518,770 |
14 Jun 2018 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,140,000 |
13 Jun 2018 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,278,000 |
12 Jun 2018 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 803,000 |
11 Jun 2018 | HKD | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -0.03 (-3.75%) | 2,444,000 |
8 Jun 2018 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,399,000 |
7 Jun 2018 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 959,000 |
6 Jun 2018 | HKD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,964,000 |
5 Jun 2018 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,253,000 |
4 Jun 2018 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,831,000 |
1 Jun 2018 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,441,000 |
31 May 2018 | HKD | 0.86 | 0.86 | 0.8 | 0.81 | 0.81 | -0.09 (-10%) | 4,394,000 |
30 May 2018 | HKD | 0.88 | 0.92 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 11,867,000 |
29 May 2018 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,820,000 |
28 May 2018 | HKD | 0.93 | 0.93 | 0.86 | 0.89 | 0.89 | -0.04 (-4.30%) | 5,482,000 |
25 May 2018 | HKD | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | +0.04 (+4.49%) | 10,146,000 |
24 May 2018 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 4,991,000 |
23 May 2018 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,537,000 |
22 May 2018 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.85 | 0.96 | 0.85 | 0.93 | 0.93 | +0.08 (+9.41%) | 18,683,000 |
18 May 2018 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,480,000 |
17 May 2018 | HKD | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | +0.05 (+6.17%) | 9,261,000 |
16 May 2018 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,415,000 |
15 May 2018 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,695,000 |
14 May 2018 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 588,000 |