Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | HKD | 6.09 | 6.09 | 6 | 6.04 | 6.04 | +0.03 (+0.50%) | 3,479,000 |
10 May 2018 | HKD | 6.08 | 6.1 | 5.95 | 6.01 | 6.01 | -0.05 (-0.83%) | 4,402,000 |
9 May 2018 | HKD | 6.02 | 6.08 | 5.99 | 6.06 | 6.06 | +0.05 (+0.83%) | 3,002,500 |
8 May 2018 | HKD | 6.1 | 6.1 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 3,719,786 |
7 May 2018 | HKD | 6.08 | 6.09 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 3,084,500 |
4 May 2018 | HKD | 6.08 | 6.11 | 5.95 | 6.01 | 6.01 | +0.01 (+0.17%) | 5,391,000 |
3 May 2018 | HKD | 6.1 | 6.11 | 5.94 | 6 | 6 | -0.11 (-1.80%) | 5,923,080 |
2 May 2018 | HKD | 6.18 | 6.18 | 6.01 | 6.11 | 6.11 | -0.07 (-1.13%) | 4,967,000 |
1 May 2018 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 6.24 | 6.24 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 3,298,300 |
27 Apr 2018 | HKD | 6.23 | 6.23 | 6.07 | 6.18 | 6.18 | 0.0 (0.0%) | 2,202,000 |
26 Apr 2018 | HKD | 6.2 | 6.22 | 6.12 | 6.18 | 6.18 | +0.01 (+0.16%) | 4,682,500 |
25 Apr 2018 | HKD | 6.23 | 6.23 | 6.09 | 6.17 | 6.17 | 0.0 (0.0%) | 3,784,207 |
24 Apr 2018 | HKD | 6.25 | 6.25 | 6.12 | 6.17 | 6.17 | -0.05 (-0.80%) | 4,933,086 |
23 Apr 2018 | HKD | 6.35 | 6.35 | 6.1 | 6.22 | 6.22 | -0.13 (-2.05%) | 7,097,414 |
20 Apr 2018 | HKD | 6.35 | 6.49 | 6.31 | 6.35 | 6.35 | -0.08 (-1.24%) | 4,387,500 |
19 Apr 2018 | HKD | 6.4 | 6.52 | 6.28 | 6.43 | 6.43 | +0.06 (+0.94%) | 8,603,000 |
18 Apr 2018 | HKD | 6.31 | 6.39 | 6.15 | 6.37 | 6.37 | +0.08 (+1.27%) | 7,078,000 |
17 Apr 2018 | HKD | 6.34 | 6.4 | 6.25 | 6.29 | 6.29 | -0.01 (-0.16%) | 4,798,454 |
16 Apr 2018 | HKD | 6.34 | 6.4 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 4,403,500 |
13 Apr 2018 | HKD | 6.37 | 6.37 | 6.21 | 6.3 | 6.3 | -0.08 (-1.25%) | 4,477,500 |
12 Apr 2018 | HKD | 6.48 | 6.57 | 6.36 | 6.38 | 6.38 | -0.02 (-0.31%) | 7,320,000 |
11 Apr 2018 | HKD | 6.29 | 6.45 | 6.19 | 6.4 | 6.4 | +0.15 (+2.40%) | 11,596,622 |
10 Apr 2018 | HKD | 6.24 | 6.26 | 6.19 | 6.25 | 6.25 | +0.06 (+0.97%) | 5,327,500 |
9 Apr 2018 | HKD | 6.23 | 6.25 | 6.14 | 6.19 | 6.19 | -0.01 (-0.16%) | 7,744,000 |
6 Apr 2018 | HKD | 6.23 | 6.25 | 6.14 | 6.2 | 6.2 | +0.02 (+0.32%) | 2,514,000 |
5 Apr 2018 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 6.29 | 6.29 | 6.11 | 6.18 | 6.18 | -0.02 (-0.32%) | 6,777,038 |
3 Apr 2018 | HKD | 6.2 | 6.3 | 6.13 | 6.2 | 6.2 | +0.03 (+0.49%) | 9,172,396 |
2 Apr 2018 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |