Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 5.53 | 5.65 | 5.47 | 5.47 | 5.47 | -0.06 (-1.08%) | 11,025,500 |
28 Jun 2018 | HKD | 5.5 | 5.63 | 5.5 | 5.53 | 5.53 | +0.05 (+0.91%) | 6,187,000 |
27 Jun 2018 | HKD | 5.55 | 5.63 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 6,769,000 |
26 Jun 2018 | HKD | 5.6 | 5.97 | 5.42 | 5.51 | 5.51 | -0.08 (-1.43%) | 10,868,830 |
25 Jun 2018 | HKD | 6.53 | 6.6 | 5.5 | 5.59 | 5.59 | -0.98 (-14.92%) | 6,717,500 |
22 Jun 2018 | HKD | 7.18 | 7.21 | 6.52 | 6.57 | 6.57 | -0.63 (-8.75%) | 5,315,000 |
21 Jun 2018 | HKD | 7.49 | 7.5 | 7.2 | 7.2 | 7.2 | -0.19 (-2.57%) | 793,416 |
20 Jun 2018 | HKD | 7.5 | 7.5 | 7.26 | 7.39 | 7.39 | -0.05 (-0.67%) | 798,000 |
19 Jun 2018 | HKD | 7.53 | 7.62 | 7.31 | 7.44 | 7.44 | -0.14 (-1.85%) | 2,337,000 |
18 Jun 2018 | HKD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 7.58 | 7.66 | 7.53 | 7.58 | 7.58 | -0.05 (-0.66%) | 13,786,260 |
14 Jun 2018 | HKD | 7.61 | 7.81 | 7.55 | 7.63 | 7.63 | -0.09 (-1.17%) | 2,148,697 |
13 Jun 2018 | HKD | 7.81 | 7.81 | 7.71 | 7.72 | 7.72 | -0.08 (-1.03%) | 2,004,000 |
12 Jun 2018 | HKD | 7.83 | 7.83 | 7.75 | 7.8 | 7.8 | -0.03 (-0.38%) | 2,142,000 |
11 Jun 2018 | HKD | 7.8 | 7.83 | 7.75 | 7.83 | 7.83 | +0.03 (+0.38%) | 2,035,500 |
8 Jun 2018 | HKD | 7.84 | 7.84 | 7.74 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,500,500 |
7 Jun 2018 | HKD | 7.94 | 7.99 | 7.73 | 7.79 | 7.79 | -0.11 (-1.39%) | 2,963,500 |
6 Jun 2018 | HKD | 7.72 | 8.04 | 7.7 | 7.9 | 7.9 | +0.28 (+3.67%) | 10,172,000 |
5 Jun 2018 | HKD | 7.3 | 7.64 | 7.3 | 7.62 | 7.62 | +0.25 (+3.39%) | 3,327,500 |
4 Jun 2018 | HKD | 7.6 | 7.65 | 7.23 | 7.37 | 7.37 | -0.2 (-2.64%) | 7,215,508 |
1 Jun 2018 | HKD | 7.85 | 7.85 | 7.57 | 7.57 | 7.57 | -0.3 (-3.81%) | 7,825,000 |
31 May 2018 | HKD | 8.73 | 8.73 | 7.38 | 7.87 | 7.87 | -0.98 (-11.07%) | 22,576,240 |
30 May 2018 | HKD | 8.96 | 9.25 | 8.75 | 8.85 | 8.85 | -0.04 (-0.45%) | 1,799,500 |
29 May 2018 | HKD | 8.94 | 8.98 | 8.85 | 8.89 | 8.89 | +0.04 (+0.45%) | 1,080,000 |
28 May 2018 | HKD | 8.77 | 8.91 | 8.77 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,324,000 |
25 May 2018 | HKD | 8.84 | 8.9 | 8.73 | 8.9 | 8.9 | +0.06 (+0.68%) | 757,000 |
24 May 2018 | HKD | 8.95 | 8.99 | 8.77 | 8.84 | 8.84 | -0.18 (-2.00%) | 1,194,500 |
23 May 2018 | HKD | 8.95 | 9.1 | 8.9 | 9.02 | 9.02 | +0.07 (+0.78%) | 5,776,500 |
22 May 2018 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 9.14 | 9.2 | 8.95 | 8.95 | 8.95 | -0.19 (-2.08%) | 2,397,000 |