Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 5.3 | 5.7 | 5.29 | 5.47 | 5.47 | +0.2 (+3.80%) | 20,622,400 |
20 Jun 2018 | HKD | 5.13 | 5.38 | 4.93 | 5.27 | 5.27 | +0.14 (+2.73%) | 14,744,000 |
19 Jun 2018 | HKD | 5.6 | 5.7 | 4.82 | 5.13 | 5.13 | -0.64 (-11.09%) | 31,385,000 |
18 Jun 2018 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 6.38 | 6.39 | 5.74 | 5.77 | 5.77 | -0.6 (-9.42%) | 20,659,000 |
14 Jun 2018 | HKD | 6.59 | 6.78 | 6.03 | 6.37 | 6.37 | -0.28 (-4.21%) | 25,154,000 |
13 Jun 2018 | HKD | 6.33 | 6.7 | 6.2 | 6.65 | 6.65 | +0.35 (+5.56%) | 20,866,000 |
12 Jun 2018 | HKD | 6.35 | 6.5 | 5.96 | 6.3 | 6.3 | -0.02 (-0.32%) | 24,012,699 |
11 Jun 2018 | HKD | 5.93 | 6.33 | 5.82 | 6.32 | 6.32 | +0.47 (+8.03%) | 27,434,000 |
8 Jun 2018 | HKD | 5.5 | 5.87 | 5.39 | 5.85 | 5.85 | +0.31 (+5.60%) | 19,288,000 |
7 Jun 2018 | HKD | 5.5 | 6.17 | 5.4 | 5.54 | 5.54 | +0.13 (+2.40%) | 52,199,000 |
6 Jun 2018 | HKD | 5.65 | 5.76 | 5.27 | 5.41 | 5.41 | -0.24 (-4.25%) | 22,519,000 |
5 Jun 2018 | HKD | 5.19 | 5.71 | 5.08 | 5.65 | 5.65 | +0.55 (+10.78%) | 53,761,559 |
4 Jun 2018 | HKD | 4.56 | 5.15 | 4.55 | 5.1 | 5.1 | +0.68 (+15.38%) | 44,372,000 |
1 Jun 2018 | HKD | 4.5 | 4.53 | 4.4 | 4.42 | 4.42 | -0.1 (-2.21%) | 2,101,467 |
31 May 2018 | HKD | 4.55 | 4.64 | 4.3 | 4.52 | 4.52 | +0.03 (+0.67%) | 13,120,000 |
30 May 2018 | HKD | 4.3 | 4.55 | 4.21 | 4.49 | 4.49 | +0.14 (+3.22%) | 8,838,000 |
29 May 2018 | HKD | 4.58 | 4.82 | 4.32 | 4.35 | 4.35 | -0.25 (-5.43%) | 17,354,000 |
28 May 2018 | HKD | 4.17 | 4.6 | 4.17 | 4.6 | 4.6 | +0.51 (+12.47%) | 23,892,000 |
25 May 2018 | HKD | 4.15 | 4.15 | 4.07 | 4.09 | 4.09 | -0.06 (-1.45%) | 2,812,000 |
24 May 2018 | HKD | 4.28 | 4.28 | 4.09 | 4.15 | 4.15 | -0.06 (-1.43%) | 1,552,000 |
23 May 2018 | HKD | 4.34 | 4.34 | 4.16 | 4.21 | 4.21 | -0.1 (-2.32%) | 3,366,000 |
22 May 2018 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 4.28 | 4.35 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 2,366,000 |
18 May 2018 | HKD | 4.24 | 4.33 | 4.17 | 4.29 | 4.29 | +0.07 (+1.66%) | 2,850,000 |
17 May 2018 | HKD | 4.36 | 4.37 | 4.18 | 4.22 | 4.22 | -0.09 (-2.09%) | 3,658,000 |
16 May 2018 | HKD | 4.32 | 4.39 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,538,000 |
15 May 2018 | HKD | 4.5 | 4.52 | 4.29 | 4.32 | 4.32 | -0.07 (-1.59%) | 7,330,000 |
14 May 2018 | HKD | 4.23 | 4.44 | 4.15 | 4.39 | 4.39 | +0.24 (+5.78%) | 9,866,000 |
11 May 2018 | HKD | 4.24 | 4.34 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 5,604,000 |