Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 2.79 | 2.8 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 324,000 |
27 Jun 2018 | HKD | 2.88 | 2.89 | 2.79 | 2.8 | 2.8 | -0.07 (-2.44%) | 986,000 |
26 Jun 2018 | HKD | 2.83 | 2.87 | 2.78 | 2.87 | 2.87 | +0.04 (+1.41%) | 586,000 |
25 Jun 2018 | HKD | 2.93 | 2.99 | 2.83 | 2.83 | 2.83 | -0.09 (-3.08%) | 702,000 |
22 Jun 2018 | HKD | 2.83 | 2.93 | 2.8 | 2.92 | 2.92 | +0.08 (+2.82%) | 1,694,000 |
21 Jun 2018 | HKD | 2.84 | 2.89 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 484,000 |
20 Jun 2018 | HKD | 2.82 | 2.89 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 678,000 |
19 Jun 2018 | HKD | 2.93 | 2.93 | 2.74 | 2.82 | 2.82 | -0.13 (-4.41%) | 3,026,000 |
18 Jun 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3 | 3.03 | 2.89 | 2.95 | 2.95 | -0.08 (-2.64%) | 1,954,000 |
14 Jun 2018 | HKD | 3 | 3.05 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 170,000 |
13 Jun 2018 | HKD | 3.06 | 3.06 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 796,000 |
12 Jun 2018 | HKD | 3.02 | 3.08 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 722,000 |
11 Jun 2018 | HKD | 3.11 | 3.12 | 3.03 | 3.03 | 3.03 | -0.06 (-1.94%) | 1,116,000 |
8 Jun 2018 | HKD | 3.1 | 3.11 | 3.01 | 3.09 | 3.09 | -0.03 (-0.96%) | 1,248,000 |
7 Jun 2018 | HKD | 3.11 | 3.17 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 946,000 |
6 Jun 2018 | HKD | 3.1 | 3.13 | 3.03 | 3.07 | 3.07 | -0.06 (-1.92%) | 869,000 |
5 Jun 2018 | HKD | 3.1 | 3.13 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 343,000 |
4 Jun 2018 | HKD | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 224,000 |
1 Jun 2018 | HKD | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 358,000 |
31 May 2018 | HKD | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | +0.09 (+2.95%) | 566,000 |
30 May 2018 | HKD | 3.08 | 3.12 | 2.97 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,571,000 |
29 May 2018 | HKD | 3.19 | 3.19 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 750,000 |
28 May 2018 | HKD | 3.11 | 3.18 | 3.09 | 3.16 | 3.16 | +0.08 (+2.60%) | 1,759,000 |
25 May 2018 | HKD | 3.12 | 3.13 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 944,000 |
24 May 2018 | HKD | 3.07 | 3.11 | 3.03 | 3.1 | 3.1 | +0.04 (+1.31%) | 3,371,000 |
23 May 2018 | HKD | 2.93 | 3.07 | 2.93 | 3.06 | 3.06 | +0.13 (+4.44%) | 3,669,000 |
22 May 2018 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.9 | 2.96 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 683,000 |
18 May 2018 | HKD | 2.89 | 2.92 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 742,000 |