Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 1.03 | 1.04 | 0.9 | 0.93 | 0.93 | -0.15 (-13.89%) | 3,850,000 |
4 Jul 2018 | HKD | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 765,000 |
3 Jul 2018 | HKD | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 290,000 |
2 Jul 2018 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.13 | 1.13 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 30,000 |
28 Jun 2018 | HKD | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 520,000 |
27 Jun 2018 | HKD | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 770,000 |
26 Jun 2018 | HKD | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -0.06 (-4.72%) | 600,000 |
25 Jun 2018 | HKD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 130,000 |
22 Jun 2018 | HKD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 310,000 |
21 Jun 2018 | HKD | 1.28 | 1.39 | 1.25 | 1.36 | 1.36 | +0.08 (+6.25%) | 420,000 |
20 Jun 2018 | HKD | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 100,000 |
19 Jun 2018 | HKD | 1.4 | 1.4 | 1.26 | 1.27 | 1.27 | -0.16 (-11.19%) | 930,000 |
18 Jun 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 460,000 |
14 Jun 2018 | HKD | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 750,000 |
13 Jun 2018 | HKD | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 350,000 |
12 Jun 2018 | HKD | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,000,000 |
11 Jun 2018 | HKD | 1.25 | 1.41 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 1,960,000 |
8 Jun 2018 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 710,000 |
7 Jun 2018 | HKD | 1.19 | 1.3 | 1.19 | 1.26 | 1.26 | +0.07 (+5.88%) | 750,000 |
6 Jun 2018 | HKD | 1.21 | 1.39 | 1.13 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,330,000 |
5 Jun 2018 | HKD | 1.33 | 1.33 | 1 | 1.22 | 1.22 | -0.13 (-9.63%) | 8,600,000 |
4 Jun 2018 | HKD | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -0.06 (-4.26%) | 830,000 |
1 Jun 2018 | HKD | 1.4 | 1.43 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 770,000 |
31 May 2018 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 260,000 |
30 May 2018 | HKD | 1.45 | 1.46 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 410,000 |
29 May 2018 | HKD | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 400,000 |
28 May 2018 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 490,000 |
25 May 2018 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,060,000 |