Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 1.33 | 1.36 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,934,496 |
20 Jun 2018 | HKD | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,306,000 |
19 Jun 2018 | HKD | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,332,000 |
18 Jun 2018 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 5,036,000 |
14 Jun 2018 | HKD | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 968,384 |
13 Jun 2018 | HKD | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,758,000 |
12 Jun 2018 | HKD | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 2,454,000 |
11 Jun 2018 | HKD | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 6,518,000 |
8 Jun 2018 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,762,000 |
7 Jun 2018 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,640,000 |
6 Jun 2018 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,628,000 |
5 Jun 2018 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,418,000 |
4 Jun 2018 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 1,648,000 |
1 Jun 2018 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,186,000 |
31 May 2018 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 13,808,000 |
30 May 2018 | HKD | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 2,910,000 |
29 May 2018 | HKD | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,316,000 |
28 May 2018 | HKD | 1.58 | 1.65 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 5,022,000 |
25 May 2018 | HKD | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 5,352,000 |
24 May 2018 | HKD | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 3,470,800 |
23 May 2018 | HKD | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 4,768,000 |
22 May 2018 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.65 | 1.7 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,428,000 |
18 May 2018 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 2,454,000 |
17 May 2018 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,273,086 |
16 May 2018 | HKD | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,617,907 |
15 May 2018 | HKD | 1.71 | 1.71 | 1.6 | 1.69 | 1.69 | +0.01 (+0.60%) | 3,152,000 |
14 May 2018 | HKD | 1.65 | 1.73 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 4,366,000 |
11 May 2018 | HKD | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,120,000 |