Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 3.42 | 3.63 | 3.28 | 3.62 | 3.62 | +0.2 (+5.85%) | 597,500 |
4 Jul 2018 | HKD | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 194,500 |
3 Jul 2018 | HKD | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.18 (-4.96%) | 357,000 |
2 Jul 2018 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.45 | 3.65 | 3.42 | 3.63 | 3.63 | +0.27 (+8.04%) | 813,000 |
28 Jun 2018 | HKD | 3.5 | 3.5 | 3.35 | 3.36 | 3.36 | -0.23 (-6.41%) | 775,000 |
27 Jun 2018 | HKD | 3.51 | 3.6 | 3.36 | 3.59 | 3.59 | 0.0 (0.0%) | 447,500 |
26 Jun 2018 | HKD | 3.39 | 3.6 | 3.28 | 3.59 | 3.59 | +0.19 (+5.59%) | 363,000 |
25 Jun 2018 | HKD | 3.46 | 3.5 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 100,000 |
22 Jun 2018 | HKD | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 151,500 |
21 Jun 2018 | HKD | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | -0.09 (-2.49%) | 215,500 |
20 Jun 2018 | HKD | 3.45 | 3.65 | 3.43 | 3.61 | 3.61 | +0.06 (+1.69%) | 560,500 |
19 Jun 2018 | HKD | 3.5 | 3.56 | 3.41 | 3.55 | 3.55 | -0.03 (-0.84%) | 152,000 |
18 Jun 2018 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.5 | 3.63 | 3.49 | 3.58 | 3.58 | -0.02 (-0.56%) | 690,000 |
14 Jun 2018 | HKD | 3.48 | 3.6 | 3.45 | 3.6 | 3.6 | +0.12 (+3.45%) | 204,000 |
13 Jun 2018 | HKD | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 155,500 |
12 Jun 2018 | HKD | 3.54 | 3.58 | 3.48 | 3.48 | 3.48 | -0.05 (-1.42%) | 182,500 |
11 Jun 2018 | HKD | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | -0.1 (-2.75%) | 53,500 |
8 Jun 2018 | HKD | 3.5 | 3.63 | 3.45 | 3.63 | 3.63 | +0.03 (+0.83%) | 336,000 |
7 Jun 2018 | HKD | 3.51 | 3.6 | 3.48 | 3.6 | 3.6 | +0.01 (+0.28%) | 603,500 |
6 Jun 2018 | HKD | 3.59 | 3.65 | 3.59 | 3.59 | 3.59 | -0.11 (-2.97%) | 96,000 |
5 Jun 2018 | HKD | 3.57 | 3.74 | 3.56 | 3.7 | 3.7 | +0.15 (+4.23%) | 212,000 |
4 Jun 2018 | HKD | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 110,000 |
1 Jun 2018 | HKD | 3.62 | 3.65 | 3.56 | 3.56 | 3.56 | +0.02 (+0.56%) | 93,500 |
31 May 2018 | HKD | 3.58 | 3.72 | 3.43 | 3.54 | 3.54 | -0.1 (-2.75%) | 1,708,600 |
30 May 2018 | HKD | 3.64 | 3.74 | 3.59 | 3.64 | 3.64 | -0.02 (-0.55%) | 140,000 |
29 May 2018 | HKD | 3.68 | 3.68 | 3.6 | 3.66 | 3.66 | -0.06 (-1.61%) | 431,000 |
28 May 2018 | HKD | 3.71 | 3.74 | 3.65 | 3.72 | 3.72 | +0.01 (+0.27%) | 123,500 |
25 May 2018 | HKD | 3.7 | 3.71 | 3.62 | 3.71 | 3.71 | +0.03 (+0.82%) | 52,500 |