Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,204,000 |
20 Jun 2018 | HKD | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 1,290,000 |
19 Jun 2018 | HKD | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 954,000 |
18 Jun 2018 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 2,504,000 |
14 Jun 2018 | HKD | 1.46 | 1.52 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 1,386,000 |
13 Jun 2018 | HKD | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | +0.07 (+5.04%) | 963,600 |
12 Jun 2018 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 900,000 |
11 Jun 2018 | HKD | 1.34 | 1.45 | 1.34 | 1.4 | 1.4 | -0.03 (-2.10%) | 506,000 |
8 Jun 2018 | HKD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 596,000 |
7 Jun 2018 | HKD | 1.49 | 1.5 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,396,000 |
6 Jun 2018 | HKD | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 512,000 |
5 Jun 2018 | HKD | 1.53 | 1.56 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,082,000 |
4 Jun 2018 | HKD | 1.57 | 1.57 | 1.46 | 1.52 | 1.52 | -0.05 (-3.18%) | 2,004,000 |
1 Jun 2018 | HKD | 1.57 | 1.57 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,294,000 |
31 May 2018 | HKD | 1.57 | 1.57 | 1.48 | 1.56 | 1.56 | -0.01 (-0.64%) | 951,400 |
30 May 2018 | HKD | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 780,000 |
29 May 2018 | HKD | 1.58 | 1.58 | 1.5 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,145,000 |
28 May 2018 | HKD | 1.6 | 1.6 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,354,000 |
25 May 2018 | HKD | 1.51 | 1.57 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 520,000 |
24 May 2018 | HKD | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 587,200 |
23 May 2018 | HKD | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 594,000 |
22 May 2018 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.6 | 1.62 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 566,600 |
18 May 2018 | HKD | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | +0.1 (+6.80%) | 2,936,800 |
17 May 2018 | HKD | 1.44 | 1.5 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 1,068,000 |
16 May 2018 | HKD | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 330,000 |
15 May 2018 | HKD | 1.44 | 1.51 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 2,861,400 |
14 May 2018 | HKD | 1.43 | 1.5 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 990,000 |
11 May 2018 | HKD | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 4,102,000 |