Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 9.11 | 9.11 | 9 | 9 | 9 | -0.11 (-1.21%) | 406,000 |
20 Jun 2018 | HKD | 8.82 | 9.2 | 8.82 | 9.11 | 9.11 | +0.31 (+3.52%) | 1,074,200 |
19 Jun 2018 | HKD | 8.93 | 9 | 8.75 | 8.8 | 8.8 | -0.12 (-1.35%) | 1,306,200 |
18 Jun 2018 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 9.13 | 9.3 | 8.92 | 8.92 | 8.92 | -0.37 (-3.98%) | 1,222,400 |
14 Jun 2018 | HKD | 9.38 | 9.38 | 9.1 | 9.29 | 9.29 | +0.07 (+0.76%) | 268,814 |
13 Jun 2018 | HKD | 9.31 | 9.31 | 9.15 | 9.22 | 9.22 | -0.08 (-0.86%) | 61,400 |
12 Jun 2018 | HKD | 9.28 | 9.36 | 9.24 | 9.3 | 9.3 | +0.01 (+0.11%) | 136,200 |
11 Jun 2018 | HKD | 9.31 | 9.41 | 9.29 | 9.29 | 9.29 | -0.06 (-0.64%) | 117,159 |
8 Jun 2018 | HKD | 9.49 | 9.49 | 9.3 | 9.35 | 9.35 | -0.14 (-1.48%) | 72,400 |
7 Jun 2018 | HKD | 9.48 | 9.55 | 9.38 | 9.49 | 9.49 | -0.04 (-0.42%) | 241,800 |
6 Jun 2018 | HKD | 9.39 | 9.56 | 9.36 | 9.53 | 9.53 | +0.22 (+2.36%) | 1,049,600 |
5 Jun 2018 | HKD | 9.36 | 9.39 | 9.29 | 9.31 | 9.31 | -0.16 (-1.69%) | 161,000 |
4 Jun 2018 | HKD | 9.44 | 9.53 | 9.43 | 9.47 | 9.47 | +0.03 (+0.32%) | 274,200 |
1 Jun 2018 | HKD | 9.47 | 9.47 | 9.35 | 9.44 | 9.44 | -0.05 (-0.53%) | 415,200 |
31 May 2018 | HKD | 9.27 | 9.49 | 9.27 | 9.49 | 9.49 | +0.12 (+1.28%) | 448,200 |
30 May 2018 | HKD | 9.26 | 9.38 | 9.25 | 9.37 | 9.37 | -0.02 (-0.21%) | 1,224,000 |
29 May 2018 | HKD | 9.26 | 9.39 | 9.2 | 9.39 | 9.39 | +0.01 (+0.11%) | 16,950,600 |
28 May 2018 | HKD | 9.27 | 9.43 | 9.27 | 9.38 | 9.38 | +0.08 (+0.86%) | 1,152,800 |
25 May 2018 | HKD | 9.17 | 9.34 | 9.17 | 9.3 | 9.3 | +0.02 (+0.22%) | 442,000 |
24 May 2018 | HKD | 9.37 | 9.37 | 9.15 | 9.28 | 9.28 | +0.03 (+0.32%) | 698,625 |
23 May 2018 | HKD | 9.21 | 9.3 | 9.12 | 9.25 | 9.25 | -0.05 (-0.54%) | 389,400 |
22 May 2018 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 9.21 | 9.35 | 9.19 | 9.3 | 9.3 | +0.05 (+0.54%) | 219,200 |
18 May 2018 | HKD | 9.02 | 9.27 | 9.02 | 9.25 | 9.25 | 0.0 (0.0%) | 129,200 |
17 May 2018 | HKD | 9.2 | 9.26 | 9.16 | 9.25 | 9.25 | -0.01 (-0.11%) | 149,800 |
16 May 2018 | HKD | 9.23 | 9.33 | 9.23 | 9.26 | 9.26 | -0.03 (-0.32%) | 75,034 |
15 May 2018 | HKD | 9.34 | 9.43 | 9.23 | 9.29 | 9.29 | -0.09 (-0.96%) | 163,800 |
14 May 2018 | HKD | 9.36 | 9.41 | 9.32 | 9.38 | 9.38 | +0.14 (+1.52%) | 161,400 |
11 May 2018 | HKD | 9.3 | 9.37 | 9.18 | 9.24 | 9.24 | -0.02 (-0.22%) | 388,800 |