Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 5.59 | 5.64 | 5.3 | 5.61 | 5.61 | -0.14 (-2.43%) | 21,674,930 |
2 Jul 2018 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 5.35 | 5.77 | 5.33 | 5.75 | 5.75 | +0.51 (+9.73%) | 16,831,820 |
28 Jun 2018 | HKD | 5.15 | 5.42 | 5.06 | 5.24 | 5.24 | 0.0 (0.0%) | 24,709,141 |
27 Jun 2018 | HKD | 5.85 | 5.87 | 5.2 | 5.24 | 5.24 | -0.53 (-9.19%) | 33,814,500 |
26 Jun 2018 | HKD | 6.12 | 6.12 | 5.63 | 5.77 | 5.77 | -0.36 (-5.87%) | 20,177,670 |
25 Jun 2018 | HKD | 6.61 | 6.62 | 6.12 | 6.13 | 6.13 | -0.38 (-5.84%) | 11,674,310 |
22 Jun 2018 | HKD | 6.42 | 6.57 | 6.32 | 6.51 | 6.51 | +0.08 (+1.24%) | 7,654,338 |
21 Jun 2018 | HKD | 6.46 | 6.75 | 6.41 | 6.43 | 6.43 | -0.02 (-0.31%) | 12,532,310 |
20 Jun 2018 | HKD | 6.48 | 6.55 | 6.31 | 6.45 | 6.45 | +0.07 (+1.10%) | 8,927,316 |
19 Jun 2018 | HKD | 6.7 | 6.75 | 6.25 | 6.38 | 6.38 | -0.46 (-6.73%) | 21,762,000 |
18 Jun 2018 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 6.81 | 6.96 | 6.8 | 6.84 | 6.84 | +0.05 (+0.74%) | 6,856,316 |
14 Jun 2018 | HKD | 6.98 | 7.07 | 6.78 | 6.79 | 6.79 | -0.23 (-3.28%) | 11,355,310 |
13 Jun 2018 | HKD | 6.93 | 7.15 | 6.88 | 7.02 | 7.02 | +0.03 (+0.43%) | 12,698,470 |
12 Jun 2018 | HKD | 6.88 | 7 | 6.79 | 6.99 | 6.99 | +0.05 (+0.72%) | 11,527,790 |
11 Jun 2018 | HKD | 6.75 | 6.98 | 6.63 | 6.94 | 6.94 | +0.2 (+2.97%) | 13,527,210 |
8 Jun 2018 | HKD | 6.71 | 6.91 | 6.71 | 6.74 | 6.74 | -0.04 (-0.59%) | 10,944,200 |
7 Jun 2018 | HKD | 6.84 | 6.84 | 6.65 | 6.78 | 6.78 | +0.03 (+0.44%) | 10,873,650 |
6 Jun 2018 | HKD | 6.81 | 6.87 | 6.73 | 6.75 | 6.75 | 0.0 (0.0%) | 5,997,026 |
5 Jun 2018 | HKD | 6.61 | 6.86 | 6.52 | 6.75 | 6.75 | +0.15 (+2.27%) | 14,820,910 |
4 Jun 2018 | HKD | 6.3 | 6.65 | 6.3 | 6.6 | 6.6 | +0.08 (+1.23%) | 13,828,990 |
1 Jun 2018 | HKD | 6.44 | 6.61 | 6.37 | 6.52 | 6.52 | +0.12 (+1.88%) | 12,143,300 |
31 May 2018 | HKD | 6.36 | 6.48 | 6.23 | 6.4 | 6.4 | +0.18 (+2.89%) | 11,644,510 |
30 May 2018 | HKD | 6.22 | 6.37 | 6.18 | 6.22 | 6.22 | -0.17 (-2.66%) | 13,168,310 |
29 May 2018 | HKD | 6.59 | 6.61 | 6.34 | 6.39 | 6.39 | -0.2 (-3.03%) | 14,495,740 |
28 May 2018 | HKD | 6.64 | 6.64 | 6.45 | 6.59 | 6.59 | +0.03 (+0.46%) | 5,974,807 |
25 May 2018 | HKD | 6.63 | 6.65 | 6.54 | 6.56 | 6.56 | -0.06 (-0.91%) | 8,160,274 |
24 May 2018 | HKD | 6.65 | 6.68 | 6.56 | 6.62 | 6.62 | +0.03 (+0.46%) | 6,051,632 |
23 May 2018 | HKD | 6.84 | 6.84 | 6.56 | 6.59 | 6.59 | -0.23 (-3.37%) | 10,494,310 |