Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | HKD | 4.92 | 5 | 4.73 | 4.78 | 4.78 | -0.14 (-2.85%) | 998,117 |
18 Jun 2018 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 5 | 5 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 500,000 |
14 Jun 2018 | HKD | 5.12 | 5.14 | 4.97 | 4.98 | 4.98 | -0.15 (-2.92%) | 1,210,088 |
13 Jun 2018 | HKD | 5.15 | 5.2 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 276,000 |
12 Jun 2018 | HKD | 5.1 | 5.15 | 5.02 | 5.15 | 5.15 | +0.09 (+1.78%) | 922,883 |
11 Jun 2018 | HKD | 5.06 | 5.09 | 5 | 5.06 | 5.06 | +0.09 (+1.81%) | 432,000 |
8 Jun 2018 | HKD | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 629,834 |
7 Jun 2018 | HKD | 5.06 | 5.06 | 4.96 | 5 | 5 | 0.0 (0.0%) | 314,722 |
6 Jun 2018 | HKD | 5.11 | 5.11 | 4.96 | 5 | 5 | -0.07 (-1.38%) | 2,109,458 |
5 Jun 2018 | HKD | 5.04 | 5.1 | 4.98 | 5.07 | 5.07 | +0.07 (+1.40%) | 1,123,000 |
4 Jun 2018 | HKD | 4.88 | 5.03 | 4.88 | 5 | 5 | +0.17 (+3.52%) | 544,030 |
1 Jun 2018 | HKD | 4.81 | 4.86 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 133,012 |
31 May 2018 | HKD | 4.87 | 4.88 | 4.79 | 4.84 | 4.84 | +0.05 (+1.04%) | 544,164 |
30 May 2018 | HKD | 4.81 | 4.82 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 1,893,000 |
29 May 2018 | HKD | 4.92 | 4.92 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 2,515,200 |
28 May 2018 | HKD | 4.9 | 4.99 | 4.82 | 4.91 | 4.91 | -0.03 (-0.61%) | 574,000 |
25 May 2018 | HKD | 4.98 | 5.02 | 4.9 | 4.94 | 4.94 | -0.04 (-0.80%) | 4,171,852 |
24 May 2018 | HKD | 4.96 | 5.03 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 1,661,000 |
23 May 2018 | HKD | 4.86 | 4.96 | 4.84 | 4.93 | 4.93 | +0.1 (+2.07%) | 750,000 |
22 May 2018 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 4.8 | 4.86 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 248,144 |
18 May 2018 | HKD | 4.8 | 4.83 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 318,000 |
17 May 2018 | HKD | 4.85 | 4.86 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 341,608 |
16 May 2018 | HKD | 4.8 | 4.87 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 587,300 |
15 May 2018 | HKD | 4.85 | 4.89 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 590,528 |
14 May 2018 | HKD | 4.87 | 4.93 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 1,128,260 |
11 May 2018 | HKD | 4.93 | 4.93 | 4.77 | 4.82 | 4.82 | -0.06 (-1.23%) | 860,500 |
10 May 2018 | HKD | 4.74 | 4.92 | 4.72 | 4.88 | 4.88 | +0.2 (+4.27%) | 2,395,000 |
9 May 2018 | HKD | 4.7 | 4.7 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 239,000 |