Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | HKD | 1.1 | 1.13 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 4,396,357 |
2 Jul 2018 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,424,000 |
28 Jun 2018 | HKD | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 734,000 |
27 Jun 2018 | HKD | 1.09 | 1.12 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,026,000 |
26 Jun 2018 | HKD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 9,492,800 |
25 Jun 2018 | HKD | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,886,000 |
22 Jun 2018 | HKD | 1.22 | 1.23 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,024,000 |
21 Jun 2018 | HKD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 757,968 |
20 Jun 2018 | HKD | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,226,000 |
19 Jun 2018 | HKD | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.07 (-5.43%) | 4,700,000 |
18 Jun 2018 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 2,018,000 |
14 Jun 2018 | HKD | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 514,000 |
13 Jun 2018 | HKD | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 2,969,000 |
12 Jun 2018 | HKD | 1.4 | 1.41 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 4,964,000 |
11 Jun 2018 | HKD | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 4,334,000 |
8 Jun 2018 | HKD | 1.44 | 1.5 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,070,000 |
7 Jun 2018 | HKD | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,250,000 |
6 Jun 2018 | HKD | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 1,244,000 |
5 Jun 2018 | HKD | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -0.05 (-3.40%) | 3,052,000 |
4 Jun 2018 | HKD | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 4,232,000 |
1 Jun 2018 | HKD | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 1,298,004 |
31 May 2018 | HKD | 1.44 | 1.5 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 3,164,000 |
30 May 2018 | HKD | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,094,000 |
29 May 2018 | HKD | 1.44 | 1.5 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,357,000 |
28 May 2018 | HKD | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 304,000 |
25 May 2018 | HKD | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,002,000 |
24 May 2018 | HKD | 1.48 | 1.5 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 4,254,000 |
23 May 2018 | HKD | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 5,052,000 |