Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | HKD | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 925,000 |
26 Jun 2018 | HKD | 1.46 | 1.52 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 716,000 |
25 Jun 2018 | HKD | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 914,000 |
22 Jun 2018 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 611,000 |
21 Jun 2018 | HKD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,996,000 |
20 Jun 2018 | HKD | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,578,000 |
19 Jun 2018 | HKD | 1.6 | 1.6 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 986,000 |
18 Jun 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 177,000 |
14 Jun 2018 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 490,000 |
13 Jun 2018 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 656,000 |
12 Jun 2018 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 168,000 |
11 Jun 2018 | HKD | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 281,000 |
8 Jun 2018 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 661,000 |
7 Jun 2018 | HKD | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 411,000 |
6 Jun 2018 | HKD | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 347,000 |
5 Jun 2018 | HKD | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 1,145,000 |
4 Jun 2018 | HKD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,915,000 |
1 Jun 2018 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 637,000 |
31 May 2018 | HKD | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 2,306,000 |
30 May 2018 | HKD | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,120,494 |
29 May 2018 | HKD | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 363,000 |
28 May 2018 | HKD | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 265,000 |
25 May 2018 | HKD | 1.57 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 382,000 |
24 May 2018 | HKD | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 548,000 |
23 May 2018 | HKD | 1.56 | 1.68 | 1.55 | 1.61 | 1.61 | +0.09 (+5.92%) | 3,505,000 |
22 May 2018 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,520,000 |
18 May 2018 | HKD | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,212,000 |
17 May 2018 | HKD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 842,548 |