Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 3.8 | 4.09 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 554,000 |
21 Jun 2018 | HKD | 3.88 | 3.93 | 3.79 | 3.85 | 3.85 | 0.0 (0.0%) | 990,000 |
20 Jun 2018 | HKD | 3.81 | 3.87 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 324,000 |
19 Jun 2018 | HKD | 4.18 | 4.18 | 3.75 | 3.81 | 3.81 | -0.37 (-8.85%) | 1,624,000 |
18 Jun 2018 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 606,000 |
14 Jun 2018 | HKD | 4.23 | 4.24 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 778,000 |
13 Jun 2018 | HKD | 4.19 | 4.28 | 4.12 | 4.24 | 4.24 | +0.05 (+1.19%) | 882,000 |
12 Jun 2018 | HKD | 4.11 | 4.25 | 4.11 | 4.19 | 4.19 | 0.0 (0.0%) | 936,000 |
11 Jun 2018 | HKD | 4.45 | 4.45 | 4.09 | 4.19 | 4.19 | -0.19 (-4.34%) | 3,064,000 |
8 Jun 2018 | HKD | 4.61 | 4.61 | 4.2 | 4.38 | 4.38 | -0.11 (-2.45%) | 1,804,000 |
7 Jun 2018 | HKD | 4.6 | 4.62 | 4.3 | 4.49 | 4.49 | -0.58 (-11.44%) | 1,858,000 |
6 Jun 2018 | HKD | 4.98 | 5.1 | 4.98 | 5.07 | 5.07 | +0.1 (+2.01%) | 3,916,000 |
5 Jun 2018 | HKD | 5 | 5 | 4.87 | 4.97 | 4.97 | -0.01 (-0.20%) | 1,608,000 |
4 Jun 2018 | HKD | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | -0.06 (-1.19%) | 1,026,000 |
1 Jun 2018 | HKD | 5 | 5.05 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 560,000 |
31 May 2018 | HKD | 5 | 5.07 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 690,000 |
30 May 2018 | HKD | 4.98 | 5.04 | 4.92 | 4.99 | 4.99 | -0.01 (-0.20%) | 786,000 |
29 May 2018 | HKD | 5.03 | 5.09 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 846,000 |
28 May 2018 | HKD | 5.03 | 5.07 | 5.02 | 5.05 | 5.05 | +0.01 (+0.20%) | 856,000 |
25 May 2018 | HKD | 5.05 | 5.08 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 536,000 |
24 May 2018 | HKD | 5.05 | 5.12 | 4.97 | 5.04 | 5.04 | -0.01 (-0.20%) | 806,000 |
23 May 2018 | HKD | 5.02 | 5.06 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 958,000 |
22 May 2018 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 5.1 | 5.1 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 344,000 |
18 May 2018 | HKD | 5.11 | 5.13 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 490,000 |
17 May 2018 | HKD | 5.1 | 5.12 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 456,000 |
16 May 2018 | HKD | 5.08 | 5.15 | 5 | 5.12 | 5.12 | +0.03 (+0.59%) | 1,080,000 |
15 May 2018 | HKD | 4.98 | 5.12 | 4.94 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,082,000 |
14 May 2018 | HKD | 5.02 | 5.04 | 4.94 | 5 | 5 | -0.02 (-0.40%) | 590,000 |