Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | HKD | 3.45 | 3.53 | 3.31 | 3.35 | 0.8375 | -0.23 (-6.42%) | 14,516,000 |
10 Jul 2018 | HKD | 3.43 | 3.6 | 3.34 | 3.58 | 0.895 | +0.15 (+4.37%) | 16,480,000 |
9 Jul 2018 | HKD | 3.37 | 3.46 | 3.34 | 3.43 | 0.8575 | +0.07 (+2.08%) | 14,932,000 |
6 Jul 2018 | HKD | 3.35 | 3.4 | 3.21 | 3.36 | 0.84 | +0.01 (+0.30%) | 15,992,000 |
5 Jul 2018 | HKD | 3.32 | 3.38 | 3.18 | 3.35 | 0.8375 | -0.01 (-0.30%) | 9,160,000 |
4 Jul 2018 | HKD | 3.25 | 3.37 | 3.19 | 3.36 | 0.84 | +0.04 (+1.20%) | 5,700,000 |
3 Jul 2018 | HKD | 3.31 | 3.34 | 3.11 | 3.32 | 0.83 | -0.06 (-1.78%) | 10,392,000 |
2 Jul 2018 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 0.845 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.59 | 3.6 | 3.38 | 3.38 | 0.845 | -0.13 (-3.70%) | 10,372,000 |
28 Jun 2018 | HKD | 3.3 | 3.7 | 3.3 | 3.51 | 0.8775 | +0.14 (+4.15%) | 21,000,000 |
27 Jun 2018 | HKD | 3.18 | 3.4 | 3.15 | 3.37 | 0.8425 | +0.18 (+5.64%) | 20,312,000 |
26 Jun 2018 | HKD | 3.14 | 3.2 | 3.01 | 3.19 | 0.7975 | +0.07 (+2.24%) | 19,940,000 |
25 Jun 2018 | HKD | 3.17 | 3.19 | 3.1 | 3.12 | 0.78 | -0.09 (-2.80%) | 10,396,000 |
22 Jun 2018 | HKD | 3.14 | 3.23 | 3.05 | 3.21 | 0.8025 | +0.07 (+2.23%) | 13,880,000 |
21 Jun 2018 | HKD | 3.19 | 3.38 | 3.11 | 3.14 | 0.785 | -0.05 (-1.57%) | 40,524,000 |
20 Jun 2018 | HKD | 3.15 | 3.21 | 3.08 | 3.19 | 0.7975 | +0.04 (+1.27%) | 10,416,000 |
19 Jun 2018 | HKD | 3.23 | 3.29 | 3.08 | 3.15 | 0.7875 | -0.21 (-6.25%) | 15,788,000 |
18 Jun 2018 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 0.84 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.38 | 3.4 | 3.22 | 3.36 | 0.84 | +0.03 (+0.90%) | 9,252,000 |
14 Jun 2018 | HKD | 3.43 | 3.47 | 3.29 | 3.33 | 0.8325 | -0.07 (-2.06%) | 8,088,000 |
13 Jun 2018 | HKD | 3.45 | 3.47 | 3.28 | 3.4 | 0.85 | -0.05 (-1.45%) | 12,368,000 |
12 Jun 2018 | HKD | 3.41 | 3.57 | 3.4 | 3.45 | 0.8625 | +0.05 (+1.47%) | 15,656,000 |
11 Jun 2018 | HKD | 3.37 | 3.53 | 3.37 | 3.4 | 0.85 | +0.04 (+1.19%) | 10,704,000 |
8 Jun 2018 | HKD | 3.45 | 3.57 | 3.34 | 3.36 | 0.84 | -0.09 (-2.61%) | 18,064,000 |
7 Jun 2018 | HKD | 3.67 | 3.84 | 3.43 | 3.45 | 0.8625 | -0.15 (-4.17%) | 32,740,000 |
6 Jun 2018 | HKD | 3.29 | 3.69 | 3.27 | 3.6 | 0.9 | +0.31 (+9.42%) | 58,716,000 |
5 Jun 2018 | HKD | 3.4 | 3.4 | 3.23 | 3.29 | 0.8225 | +0.01 (+0.30%) | 4,968,000 |
4 Jun 2018 | HKD | 3.22 | 3.4 | 3.15 | 3.28 | 0.82 | +0.15 (+4.79%) | 11,728,000 |
1 Jun 2018 | HKD | 3.08 | 3.22 | 3.08 | 3.13 | 0.7825 | +0.03 (+0.97%) | 6,788,000 |
31 May 2018 | HKD | 3.07 | 3.16 | 3.05 | 3.1 | 0.775 | +0.02 (+0.65%) | 5,260,000 |