Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 4.5 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 100,000 |
20 Jun 2018 | HKD | 4.3 | 4.5 | 4.3 | 4.47 | 4.47 | +0.07 (+1.59%) | 113,000 |
19 Jun 2018 | HKD | 4.45 | 4.5 | 4.21 | 4.4 | 4.4 | -0.06 (-1.35%) | 125,000 |
18 Jun 2018 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 4.4 | 4.55 | 4.4 | 4.46 | 4.46 | +0.1 (+2.29%) | 105,000 |
14 Jun 2018 | HKD | 4.27 | 4.4 | 4.27 | 4.36 | 4.36 | +0.16 (+3.81%) | 114,000 |
13 Jun 2018 | HKD | 4.18 | 4.27 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 148,717 |
12 Jun 2018 | HKD | 4.17 | 4.23 | 4.16 | 4.22 | 4.22 | +0.01 (+0.24%) | 93,000 |
11 Jun 2018 | HKD | 4.18 | 4.23 | 4.17 | 4.21 | 4.21 | -0.04 (-0.94%) | 160,000 |
8 Jun 2018 | HKD | 4.24 | 4.3 | 4.16 | 4.25 | 4.25 | 0.0 (0.0%) | 100,000 |
7 Jun 2018 | HKD | 4.24 | 4.25 | 4.17 | 4.25 | 4.25 | +0.08 (+1.92%) | 55,000 |
6 Jun 2018 | HKD | 4.2 | 4.2 | 4.12 | 4.17 | 4.17 | -0.03 (-0.71%) | 216,000 |
5 Jun 2018 | HKD | 4.27 | 4.27 | 4.13 | 4.2 | 4.2 | -0.02 (-0.47%) | 227,000 |
4 Jun 2018 | HKD | 4.24 | 4.24 | 4.14 | 4.22 | 4.22 | +0.01 (+0.24%) | 197,000 |
1 Jun 2018 | HKD | 4.32 | 4.32 | 4.15 | 4.21 | 4.21 | -0.09 (-2.09%) | 163,000 |
31 May 2018 | HKD | 4.24 | 4.4 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 151,000 |
30 May 2018 | HKD | 4.24 | 4.24 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 14,000 |
29 May 2018 | HKD | 4.2 | 4.2 | 4.09 | 4.19 | 4.19 | +0.04 (+0.96%) | 159,000 |
28 May 2018 | HKD | 4.21 | 4.21 | 4.02 | 4.15 | 4.15 | -0.05 (-1.19%) | 182,000 |
25 May 2018 | HKD | 4.25 | 4.25 | 4.09 | 4.2 | 4.2 | -0.07 (-1.64%) | 386,000 |
24 May 2018 | HKD | 4.09 | 4.27 | 4.08 | 4.27 | 4.27 | +0.02 (+0.47%) | 34,000 |
23 May 2018 | HKD | 4.15 | 4.25 | 4.14 | 4.25 | 4.25 | +0.02 (+0.47%) | 48,000 |
22 May 2018 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 4.3 | 4.3 | 4.18 | 4.23 | 4.23 | -0.05 (-1.17%) | 63,000 |
18 May 2018 | HKD | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 45,000 |
17 May 2018 | HKD | 3.81 | 4.3 | 3.81 | 4.25 | 4.25 | +0.28 (+7.05%) | 223,000 |
16 May 2018 | HKD | 4 | 4.02 | 3.8 | 3.97 | 3.97 | -0.03 (-0.75%) | 79,000 |
15 May 2018 | HKD | 4 | 4.03 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 93,000 |
14 May 2018 | HKD | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | -0.03 (-0.74%) | 110,000 |
11 May 2018 | HKD | 4.04 | 4.07 | 3.96 | 4.04 | 4.04 | -0.11 (-2.65%) | 248,292 |