Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 8.5 | 8.7 | 8.28 | 8.28 | 8.28 | -0.15 (-1.78%) | 21,375,250 |
20 Jun 2018 | HKD | 8.3 | 8.6 | 8.23 | 8.43 | 8.43 | +0.22 (+2.68%) | 16,639,109 |
19 Jun 2018 | HKD | 8.6 | 8.7 | 8.15 | 8.21 | 8.21 | -0.6 (-6.81%) | 34,062,500 |
18 Jun 2018 | HKD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 8.59 | 8.93 | 8.55 | 8.81 | 8.81 | +0.25 (+2.92%) | 30,860,480 |
14 Jun 2018 | HKD | 8.63 | 8.65 | 8.51 | 8.56 | 8.56 | -0.11 (-1.27%) | 10,561,000 |
13 Jun 2018 | HKD | 8.88 | 8.88 | 8.55 | 8.67 | 8.67 | -0.13 (-1.48%) | 16,636,439 |
12 Jun 2018 | HKD | 8.68 | 8.88 | 8.63 | 8.8 | 8.8 | +0.22 (+2.56%) | 33,267,000 |
11 Jun 2018 | HKD | 8.28 | 8.69 | 8.28 | 8.58 | 8.58 | +0.4 (+4.89%) | 31,140,090 |
8 Jun 2018 | HKD | 8.14 | 8.27 | 8.02 | 8.18 | 8.18 | +0.04 (+0.49%) | 21,871,500 |
7 Jun 2018 | HKD | 8.4 | 8.48 | 8.06 | 8.14 | 8.14 | -0.24 (-2.86%) | 46,499,340 |
6 Jun 2018 | HKD | 8.63 | 8.69 | 8.37 | 8.38 | 8.38 | -0.25 (-2.90%) | 20,254,000 |
5 Jun 2018 | HKD | 8.53 | 8.65 | 8.25 | 8.63 | 8.63 | +0.08 (+0.94%) | 28,928,000 |
4 Jun 2018 | HKD | 8.47 | 8.63 | 8.42 | 8.55 | 8.55 | +0.2 (+2.40%) | 21,184,600 |
1 Jun 2018 | HKD | 8.62 | 8.64 | 8.27 | 8.35 | 8.35 | -0.26 (-3.02%) | 43,975,602 |
31 May 2018 | HKD | 8.8 | 8.84 | 8.4 | 8.61 | 8.61 | -0.04 (-0.46%) | 116,666,305 |
30 May 2018 | HKD | 8.57 | 8.7 | 8.41 | 8.65 | 8.65 | -0.04 (-0.46%) | 37,887,289 |
29 May 2018 | HKD | 9.29 | 9.37 | 8.67 | 8.69 | 8.69 | -0.36 (-3.98%) | 52,141,000 |
28 May 2018 | HKD | 9.1 | 9.28 | 8.83 | 9.05 | 9.05 | -0.06 (-0.66%) | 37,335,102 |
25 May 2018 | HKD | 9.46 | 9.6 | 9.07 | 9.11 | 9.11 | -0.55 (-5.69%) | 46,761,102 |
24 May 2018 | HKD | 9.65 | 9.69 | 9.45 | 9.66 | 9.66 | +0.13 (+1.36%) | 13,675,000 |
23 May 2018 | HKD | 9.5 | 9.8 | 9.45 | 9.53 | 9.53 | -0.03 (-0.31%) | 15,742,500 |
22 May 2018 | HKD | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 9.77 | 9.86 | 9.44 | 9.56 | 9.56 | -0.13 (-1.34%) | 23,506,061 |
18 May 2018 | HKD | 9.54 | 9.69 | 9.3 | 9.69 | 9.69 | +0.29 (+3.09%) | 24,784,000 |
17 May 2018 | HKD | 9.55 | 9.61 | 9.33 | 9.4 | 9.4 | -0.1 (-1.05%) | 15,793,000 |
16 May 2018 | HKD | 9.5 | 9.72 | 9.33 | 9.5 | 9.5 | +0.04 (+0.42%) | 29,973,900 |
15 May 2018 | HKD | 8.99 | 9.52 | 8.95 | 9.46 | 9.46 | +0.55 (+6.17%) | 43,316,738 |
14 May 2018 | HKD | 8.86 | 9.03 | 8.83 | 8.91 | 8.91 | +0.07 (+0.79%) | 18,794,000 |
11 May 2018 | HKD | 9 | 9.26 | 8.78 | 8.84 | 8.84 | -0.11 (-1.23%) | 22,343,000 |