Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | +0.08 (+4.55%) | 12,748,000 |
20 Jun 2018 | HKD | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,638,000 |
19 Jun 2018 | HKD | 1.74 | 1.75 | 1.67 | 1.75 | 1.75 | 0.0 (0.0%) | 11,660,000 |
18 Jun 2018 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.7 | 1.77 | 1.68 | 1.75 | 1.75 | +0.06 (+3.55%) | 9,388,000 |
14 Jun 2018 | HKD | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 7,126,000 |
13 Jun 2018 | HKD | 1.73 | 1.74 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 6,578,000 |
12 Jun 2018 | HKD | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | -0.01 (-0.57%) | 7,144,000 |
11 Jun 2018 | HKD | 1.7 | 1.75 | 1.67 | 1.75 | 1.75 | +0.05 (+2.94%) | 7,418,000 |
8 Jun 2018 | HKD | 1.65 | 1.73 | 1.65 | 1.7 | 1.7 | +0.07 (+4.29%) | 22,584,000 |
7 Jun 2018 | HKD | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 4,808,000 |
6 Jun 2018 | HKD | 1.62 | 1.67 | 1.54 | 1.66 | 1.66 | +0.05 (+3.11%) | 11,492,000 |
5 Jun 2018 | HKD | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 5,350,000 |
4 Jun 2018 | HKD | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 6,748,000 |
1 Jun 2018 | HKD | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | 0.0 (0.0%) | 6,488,000 |
31 May 2018 | HKD | 1.7 | 1.7 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 14,294,000 |
30 May 2018 | HKD | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,178,000 |
29 May 2018 | HKD | 1.73 | 1.74 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 4,698,000 |
28 May 2018 | HKD | 1.7 | 1.75 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 5,256,000 |
25 May 2018 | HKD | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 5,568,000 |
24 May 2018 | HKD | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,334,000 |
23 May 2018 | HKD | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 3,476,000 |
22 May 2018 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 4,296,000 |
18 May 2018 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,548,000 |
17 May 2018 | HKD | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,072,000 |
16 May 2018 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 3,976,000 |
15 May 2018 | HKD | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 5,638,000 |
14 May 2018 | HKD | 1.75 | 1.8 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 5,328,000 |
11 May 2018 | HKD | 1.73 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,574,000 |