Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 4.96 | 4.96 | 4.7 | 4.91 | 4.91 | -0.05 (-1.01%) | 909,100 |
4 Jul 2018 | HKD | 5.1 | 5.12 | 4.85 | 4.96 | 4.96 | -0.32 (-6.06%) | 823,842 |
3 Jul 2018 | HKD | 5.4 | 5.4 | 5.14 | 5.28 | 5.28 | -0.13 (-2.40%) | 1,019,000 |
2 Jul 2018 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 5.58 | 5.59 | 5.35 | 5.41 | 5.41 | -0.09 (-1.64%) | 806,000 |
28 Jun 2018 | HKD | 5.76 | 5.8 | 5.45 | 5.5 | 5.5 | -0.25 (-4.35%) | 1,944,000 |
27 Jun 2018 | HKD | 5.77 | 5.88 | 5.6 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,625,000 |
26 Jun 2018 | HKD | 5.78 | 5.8 | 5.55 | 5.79 | 5.79 | -0.03 (-0.52%) | 1,024,000 |
25 Jun 2018 | HKD | 5.88 | 6 | 5.75 | 5.82 | 5.82 | -0.03 (-0.51%) | 591,500 |
22 Jun 2018 | HKD | 5.62 | 5.9 | 5.62 | 5.85 | 5.85 | +0.17 (+2.99%) | 734,274 |
21 Jun 2018 | HKD | 5.75 | 5.78 | 5.56 | 5.68 | 5.68 | -0.02 (-0.35%) | 1,133,000 |
20 Jun 2018 | HKD | 5.8 | 5.81 | 5.54 | 5.7 | 5.7 | -0.06 (-1.04%) | 2,017,000 |
19 Jun 2018 | HKD | 5.98 | 6.05 | 5.54 | 5.76 | 5.76 | -0.34 (-5.57%) | 2,774,000 |
18 Jun 2018 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 6.05 | 6.15 | 5.98 | 6.1 | 6.1 | +0.03 (+0.49%) | 2,342,007 |
14 Jun 2018 | HKD | 5.99 | 6.09 | 5.87 | 6.07 | 6.07 | +0.14 (+2.36%) | 1,396,000 |
13 Jun 2018 | HKD | 5.99 | 6.22 | 5.87 | 5.93 | 5.93 | -0.05 (-0.84%) | 3,609,004 |
12 Jun 2018 | HKD | 6.05 | 6.14 | 5.9 | 5.98 | 5.98 | 0.0 (0.0%) | 1,075,000 |
11 Jun 2018 | HKD | 6 | 6.13 | 5.9 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,210,343 |
8 Jun 2018 | HKD | 6.13 | 6.13 | 5.84 | 5.97 | 5.97 | -0.09 (-1.49%) | 1,676,000 |
7 Jun 2018 | HKD | 6.27 | 6.3 | 6.03 | 6.06 | 6.06 | -0.11 (-1.78%) | 3,587,017 |
6 Jun 2018 | HKD | 5.74 | 6.19 | 5.74 | 6.17 | 6.17 | +0.39 (+6.75%) | 5,820,000 |
5 Jun 2018 | HKD | 5.66 | 5.8 | 5.6 | 5.78 | 5.78 | +0.06 (+1.05%) | 894,000 |
4 Jun 2018 | HKD | 5.8 | 5.83 | 5.66 | 5.72 | 5.72 | -0.08 (-1.38%) | 772,570 |
1 Jun 2018 | HKD | 5.75 | 5.81 | 5.7 | 5.8 | 5.8 | -0.01 (-0.17%) | 624,000 |
31 May 2018 | HKD | 5.86 | 6.05 | 5.75 | 5.81 | 5.81 | -0.04 (-0.68%) | 1,894,000 |
30 May 2018 | HKD | 5.41 | 5.94 | 5.4 | 5.85 | 5.85 | +0.22 (+3.91%) | 1,831,000 |
29 May 2018 | HKD | 5.95 | 5.95 | 5.6 | 5.63 | 5.63 | -0.27 (-4.58%) | 2,274,000 |
28 May 2018 | HKD | 6.1 | 6.12 | 5.85 | 5.9 | 5.9 | -0.12 (-1.99%) | 2,525,999 |
25 May 2018 | HKD | 6.21 | 6.36 | 5.83 | 6.02 | 6.02 | +0.1 (+1.69%) | 4,955,000 |