Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 185,000 |
20 Jun 2018 | HKD | 3.33 | 3.44 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 501,000 |
19 Jun 2018 | HKD | 3.41 | 3.41 | 3.32 | 3.37 | 3.37 | -0.07 (-2.03%) | 839,000 |
18 Jun 2018 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.44 | 3.49 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 625,000 |
14 Jun 2018 | HKD | 3.46 | 3.5 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 304,000 |
13 Jun 2018 | HKD | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 587,000 |
12 Jun 2018 | HKD | 3.41 | 3.49 | 3.41 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,032,000 |
11 Jun 2018 | HKD | 3.4 | 3.48 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 528,000 |
8 Jun 2018 | HKD | 3.4 | 3.43 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 536,000 |
7 Jun 2018 | HKD | 3.25 | 3.43 | 3.25 | 3.4 | 3.4 | +0.1 (+3.03%) | 470,000 |
6 Jun 2018 | HKD | 3.33 | 3.36 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 442,000 |
5 Jun 2018 | HKD | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 347,000 |
4 Jun 2018 | HKD | 3.21 | 3.33 | 3.21 | 3.3 | 3.3 | +0.02 (+0.61%) | 533,000 |
1 Jun 2018 | HKD | 3.24 | 3.31 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 405,000 |
31 May 2018 | HKD | 3.24 | 3.29 | 3.2 | 3.24 | 3.24 | +0.1 (+3.18%) | 411,398 |
30 May 2018 | HKD | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | -0.1 (-3.09%) | 951,000 |
29 May 2018 | HKD | 3.43 | 3.44 | 3.22 | 3.24 | 3.24 | -0.19 (-5.54%) | 764,000 |
28 May 2018 | HKD | 3.55 | 3.6 | 3.42 | 3.43 | 3.43 | -0.12 (-3.38%) | 508,000 |
25 May 2018 | HKD | 3.59 | 3.63 | 3.49 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,495,000 |
24 May 2018 | HKD | 3.45 | 3.63 | 3.41 | 3.6 | 3.6 | +0.13 (+3.75%) | 2,274,000 |
23 May 2018 | HKD | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 696,000 |
22 May 2018 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | +0.03 (+0.87%) | 1,345,000 |
18 May 2018 | HKD | 3.41 | 3.49 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 591,000 |
17 May 2018 | HKD | 3.4 | 3.41 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 950,000 |
16 May 2018 | HKD | 3.34 | 3.43 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 2,637,000 |
15 May 2018 | HKD | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 363,000 |
14 May 2018 | HKD | 3.39 | 3.4 | 3.28 | 3.3 | 3.3 | +0.04 (+1.23%) | 670,000 |
11 May 2018 | HKD | 3.15 | 3.32 | 3.15 | 3.26 | 3.26 | +0.1 (+3.16%) | 1,266,000 |