Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | HKD | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.1 (-3.18%) | 92,000 |
3 Jul 2018 | HKD | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | -0.03 (-0.95%) | 232,000 |
2 Jul 2018 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.09 | 3.2 | 3.09 | 3.17 | 3.17 | +0.09 (+2.92%) | 256,000 |
28 Jun 2018 | HKD | 3.42 | 3.42 | 3.05 | 3.08 | 3.08 | -0.48 (-13.48%) | 980,000 |
27 Jun 2018 | HKD | 3.47 | 3.57 | 3.46 | 3.56 | 3.56 | -0.02 (-0.56%) | 84,000 |
26 Jun 2018 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
25 Jun 2018 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 20,000 |
22 Jun 2018 | HKD | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 92,000 |
21 Jun 2018 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 28,000 |
20 Jun 2018 | HKD | 3.55 | 3.6 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 148,000 |
19 Jun 2018 | HKD | 3.6 | 3.6 | 3.59 | 3.59 | 3.59 | -0.12 (-3.23%) | 8,000 |
18 Jun 2018 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
14 Jun 2018 | HKD | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 156,000 |
13 Jun 2018 | HKD | 3.73 | 3.75 | 3.67 | 3.74 | 3.74 | +0.07 (+1.91%) | 288,000 |
12 Jun 2018 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
11 Jun 2018 | HKD | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 72,000 |
8 Jun 2018 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 36,000 |
7 Jun 2018 | HKD | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | +0.1 (+2.79%) | 204,370 |
6 Jun 2018 | HKD | 3.6 | 3.6 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 16,000 |
5 Jun 2018 | HKD | 3.56 | 3.65 | 3.54 | 3.6 | 3.6 | +0.05 (+1.41%) | 204,000 |
4 Jun 2018 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 200,000 |
1 Jun 2018 | HKD | 3.5 | 3.56 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 140,000 |
31 May 2018 | HKD | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | +0.06 (+1.72%) | 80,000 |
30 May 2018 | HKD | 3.45 | 3.54 | 3.45 | 3.49 | 3.49 | -0.04 (-1.13%) | 44,000 |
29 May 2018 | HKD | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 88,000 |
28 May 2018 | HKD | 3.5 | 3.56 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 192,000 |
25 May 2018 | HKD | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | +0.03 (+0.86%) | 116,000 |
24 May 2018 | HKD | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 36,000 |