Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | HKD | 4 | 4 | 3.93 | 3.96 | 3.96 | -0.09 (-2.22%) | 741,000 |
18 Jun 2018 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 4 | 4.07 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 331,000 |
14 Jun 2018 | HKD | 4.06 | 4.08 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 510,000 |
13 Jun 2018 | HKD | 4.18 | 4.18 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 455,000 |
12 Jun 2018 | HKD | 4.2 | 4.21 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 519,000 |
11 Jun 2018 | HKD | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 468,000 |
8 Jun 2018 | HKD | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 378,000 |
7 Jun 2018 | HKD | 4.29 | 4.29 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 507,000 |
6 Jun 2018 | HKD | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 608,000 |
5 Jun 2018 | HKD | 4.3 | 4.35 | 4.26 | 4.26 | 4.26 | -0.03 (-0.70%) | 495,000 |
4 Jun 2018 | HKD | 4.28 | 4.4 | 4.28 | 4.29 | 4.29 | +0.06 (+1.42%) | 584,000 |
1 Jun 2018 | HKD | 4.2 | 4.3 | 4.18 | 4.23 | 4.23 | +0.05 (+1.20%) | 560,000 |
31 May 2018 | HKD | 4.18 | 4.2 | 4.16 | 4.18 | 4.18 | +0.03 (+0.72%) | 489,000 |
30 May 2018 | HKD | 4.18 | 4.2 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 407,000 |
29 May 2018 | HKD | 4.18 | 4.28 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 565,000 |
28 May 2018 | HKD | 4.3 | 4.33 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 554,000 |
25 May 2018 | HKD | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 549,000 |
24 May 2018 | HKD | 4.3 | 4.3 | 4.22 | 4.28 | 4.28 | -0.01 (-0.23%) | 477,000 |
23 May 2018 | HKD | 4.29 | 4.29 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 591,000 |
22 May 2018 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 4.32 | 4.34 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 579,000 |
18 May 2018 | HKD | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 534,000 |
17 May 2018 | HKD | 4.31 | 4.32 | 4.3 | 4.3 | 4.3 | +0.01 (+0.23%) | 505,000 |
16 May 2018 | HKD | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 570,000 |
15 May 2018 | HKD | 4.31 | 4.34 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 593,000 |
14 May 2018 | HKD | 4.34 | 4.44 | 4.29 | 4.34 | 4.34 | +0.02 (+0.46%) | 692,000 |
11 May 2018 | HKD | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 541,000 |
10 May 2018 | HKD | 4.38 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 510,000 |
9 May 2018 | HKD | 4.36 | 4.4 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 702,000 |