Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | HKD | 34.45 | 34.45 | 33.55 | 33.55 | 33.55 | -0.75 (-2.19%) | 372,200 |
26 Jun 2018 | HKD | 34.35 | 34.55 | 34 | 34.3 | 34.3 | -0.65 (-1.86%) | 842,100 |
25 Jun 2018 | HKD | 35.5 | 35.5 | 34.85 | 34.95 | 34.95 | -0.6 (-1.69%) | 305,701 |
22 Jun 2018 | HKD | 35.25 | 35.65 | 35.25 | 35.55 | 35.55 | 0.0 (0.0%) | 81,700 |
21 Jun 2018 | HKD | 36 | 36.15 | 35.55 | 35.55 | 35.55 | -0.35 (-0.97%) | 494,000 |
20 Jun 2018 | HKD | 35.9 | 36.1 | 35.65 | 35.9 | 35.9 | +0.2 (+0.56%) | 70,200 |
19 Jun 2018 | HKD | 36.75 | 36.75 | 35.55 | 35.7 | 35.7 | -1.2 (-3.25%) | 748,300 |
18 Jun 2018 | HKD | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 36.9 | 37.15 | 36.85 | 36.9 | 36.9 | 0.0 (0.0%) | 581,400 |
14 Jun 2018 | HKD | 37.15 | 37.15 | 36.8 | 36.9 | 36.9 | -0.35 (-0.94%) | 156,100 |
13 Jun 2018 | HKD | 37.35 | 37.6 | 37.25 | 37.25 | 37.25 | -0.3 (-0.80%) | 101,700 |
12 Jun 2018 | HKD | 37.55 | 37.55 | 37.35 | 37.55 | 37.55 | +0.2 (+0.54%) | 195,100 |
11 Jun 2018 | HKD | 37.35 | 37.4 | 37.25 | 37.35 | 37.35 | +0.3 (+0.81%) | 425,300 |
8 Jun 2018 | HKD | 37.95 | 37.95 | 37 | 37.05 | 37.05 | -0.9 (-2.37%) | 26,600 |
7 Jun 2018 | HKD | 37.9 | 38 | 37.8 | 37.95 | 37.95 | +0.25 (+0.66%) | 161,377 |
6 Jun 2018 | HKD | 37.75 | 37.75 | 37.65 | 37.7 | 37.7 | +0.25 (+0.67%) | 28,200 |
5 Jun 2018 | HKD | 37.4 | 37.55 | 37.2 | 37.45 | 37.45 | +0.35 (+0.94%) | 40,000 |
4 Jun 2018 | HKD | 36.95 | 37.1 | 36.95 | 37.1 | 37.1 | +0.75 (+2.06%) | 54,500 |
1 Jun 2018 | HKD | 36.25 | 36.35 | 36.1 | 36.35 | 36.35 | 0.0 (0.0%) | 264,000 |
31 May 2018 | HKD | 35.9 | 36.4 | 35.9 | 36.35 | 36.35 | +0.65 (+1.82%) | 109,700 |
30 May 2018 | HKD | 35.85 | 35.9 | 35.65 | 35.7 | 35.7 | -0.55 (-1.52%) | 13,800 |
29 May 2018 | HKD | 37.55 | 37.55 | 36.25 | 36.25 | 36.25 | -0.25 (-0.68%) | 43,700 |
28 May 2018 | HKD | 36.4 | 37 | 36.15 | 36.5 | 36.5 | +0.25 (+0.69%) | 43,800 |
25 May 2018 | HKD | 36.25 | 36.35 | 36.15 | 36.25 | 36.25 | -0.1 (-0.28%) | 130,200 |
24 May 2018 | HKD | 36.2 | 36.4 | 36.2 | 36.35 | 36.35 | +0.15 (+0.41%) | 92,300 |
23 May 2018 | HKD | 36.5 | 36.55 | 36.2 | 36.2 | 36.2 | -0.5 (-1.36%) | 562,300 |
22 May 2018 | HKD | 36.7 | 36.7 | 36.7 | 36.7 | 36.7 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 36.95 | 36.95 | 36.7 | 36.7 | 36.7 | -0.1 (-0.27%) | 31,800 |
18 May 2018 | HKD | 36.7 | 36.8 | 36.6 | 36.8 | 36.8 | +0.1 (+0.27%) | 23,000 |
17 May 2018 | HKD | 37.05 | 37.05 | 36.7 | 36.7 | 36.7 | +0.1 (+0.27%) | 84,400 |