Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,112,000 |
4 Jul 2018 | HKD | 1.79 | 1.85 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 10,218,000 |
3 Jul 2018 | HKD | 1.85 | 1.87 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,588,000 |
2 Jul 2018 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.87 | 1.87 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 3,870,000 |
28 Jun 2018 | HKD | 1.79 | 1.84 | 1.72 | 1.83 | 1.83 | +0.04 (+2.23%) | 6,324,000 |
27 Jun 2018 | HKD | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 6,786,000 |
26 Jun 2018 | HKD | 1.94 | 1.96 | 1.81 | 1.87 | 1.87 | -0.1 (-5.08%) | 5,014,000 |
25 Jun 2018 | HKD | 1.95 | 2 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,082,000 |
22 Jun 2018 | HKD | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,754,000 |
21 Jun 2018 | HKD | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 1,124,000 |
20 Jun 2018 | HKD | 1.98 | 2 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,056,000 |
19 Jun 2018 | HKD | 2.03 | 2.07 | 1.9 | 1.95 | 1.95 | -0.12 (-5.80%) | 3,064,000 |
18 Jun 2018 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.14 | 2.14 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 2,556,000 |
14 Jun 2018 | HKD | 2.1 | 2.16 | 2.09 | 2.12 | 2.12 | +0.05 (+2.42%) | 6,274,000 |
13 Jun 2018 | HKD | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 428,000 |
12 Jun 2018 | HKD | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 852,000 |
11 Jun 2018 | HKD | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 3,646,000 |
8 Jun 2018 | HKD | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 574,000 |
7 Jun 2018 | HKD | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 868,000 |
6 Jun 2018 | HKD | 2.04 | 2.04 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 1,422,000 |
5 Jun 2018 | HKD | 2 | 2.08 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 7,410,000 |
4 Jun 2018 | HKD | 2 | 2.02 | 1.9 | 2 | 2 | -0.01 (-0.50%) | 6,374,000 |
1 Jun 2018 | HKD | 1.95 | 2.02 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 1,425,000 |
31 May 2018 | HKD | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 1,398,000 |
30 May 2018 | HKD | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 1,300,000 |
29 May 2018 | HKD | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 1,624,000 |
28 May 2018 | HKD | 1.98 | 2.06 | 1.97 | 2.02 | 2.02 | +0.04 (+2.02%) | 3,576,000 |
25 May 2018 | HKD | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | +0.06 (+3.13%) | 2,378,000 |