Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 3.59 | 3.62 | 3.52 | 3.56 | 178 | -0.01 (-0.28%) | 15,375,000 |
20 Jun 2018 | HKD | 3.56 | 3.64 | 3.47 | 3.57 | 178.5 | +0.01 (+0.28%) | 17,206,460 |
19 Jun 2018 | HKD | 3.68 | 3.68 | 3.52 | 3.56 | 178 | -0.1 (-2.73%) | 20,442,500 |
18 Jun 2018 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 183 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.72 | 3.72 | 3.64 | 3.66 | 183 | -0.04 (-1.08%) | 29,073,001 |
14 Jun 2018 | HKD | 3.66 | 3.76 | 3.66 | 3.7 | 185 | 0.0 (0.0%) | 25,505,000 |
13 Jun 2018 | HKD | 3.69 | 3.76 | 3.63 | 3.7 | 185 | +0.01 (+0.27%) | 28,692,984 |
12 Jun 2018 | HKD | 3.74 | 3.74 | 3.66 | 3.69 | 184.5 | +0.01 (+0.27%) | 20,047,865 |
11 Jun 2018 | HKD | 3.61 | 3.7 | 3.6 | 3.68 | 184 | +0.04 (+1.10%) | 12,976,809 |
8 Jun 2018 | HKD | 3.66 | 3.66 | 3.58 | 3.64 | 182 | 0.0 (0.0%) | 20,100,472 |
7 Jun 2018 | HKD | 3.65 | 3.67 | 3.61 | 3.64 | 182 | +0.01 (+0.28%) | 8,337,404 |
6 Jun 2018 | HKD | 3.69 | 3.69 | 3.61 | 3.63 | 181.5 | -0.03 (-0.82%) | 12,337,268 |
5 Jun 2018 | HKD | 3.7 | 3.7 | 3.64 | 3.66 | 183 | -0.02 (-0.54%) | 13,312,500 |
4 Jun 2018 | HKD | 3.67 | 3.7 | 3.64 | 3.68 | 184 | +0.01 (+0.27%) | 7,137,700 |
1 Jun 2018 | HKD | 3.75 | 3.75 | 3.6 | 3.67 | 183.5 | -0.03 (-0.81%) | 8,392,891 |
31 May 2018 | HKD | 3.83 | 3.87 | 3.65 | 3.7 | 185 | -0.15 (-3.90%) | 64,944,733 |
30 May 2018 | HKD | 3.88 | 3.9 | 3.78 | 3.85 | 192.5 | -0.04 (-1.03%) | 19,507,500 |
29 May 2018 | HKD | 3.88 | 3.93 | 3.88 | 3.89 | 194.5 | 0.0 (0.0%) | 17,006,860 |
28 May 2018 | HKD | 3.87 | 3.91 | 3.81 | 3.89 | 194.5 | +0.01 (+0.26%) | 13,159,470 |
25 May 2018 | HKD | 3.93 | 3.95 | 3.86 | 3.88 | 194 | 0.0 (0.0%) | 18,015,000 |
24 May 2018 | HKD | 3.7 | 3.96 | 3.7 | 3.88 | 194 | +0.2 (+5.43%) | 19,027,500 |
23 May 2018 | HKD | 3.66 | 3.71 | 3.61 | 3.68 | 184 | +0.02 (+0.55%) | 21,234,420 |
22 May 2018 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 183 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.66 | 3.72 | 3.57 | 3.66 | 183 | 0.0 (0.0%) | 44,846,270 |
18 May 2018 | HKD | 3.65 | 3.71 | 3.58 | 3.66 | 183 | +0.01 (+0.27%) | 54,123,203 |
17 May 2018 | HKD | 3.7 | 3.7 | 3.63 | 3.65 | 182.5 | 0.0 (0.0%) | 30,958,676 |
16 May 2018 | HKD | 3.65 | 3.69 | 3.61 | 3.65 | 182.5 | 0.0 (0.0%) | 24,472,474 |
15 May 2018 | HKD | 3.66 | 3.67 | 3.63 | 3.65 | 182.5 | -0.05 (-1.35%) | 17,657,500 |
14 May 2018 | HKD | 3.8 | 3.8 | 3.68 | 3.7 | 185 | -0.1 (-2.63%) | 23,715,000 |
11 May 2018 | HKD | 3.7 | 3.81 | 3.68 | 3.8 | 190 | +0.08 (+2.15%) | 14,267,500 |