Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 6.98 | 7.15 | 6.45 | 6.8 | 1.7 | -0.18 (-2.58%) | 3,110,000 |
20 Jun 2018 | HKD | 7.18 | 7.23 | 6.08 | 6.98 | 1.745 | -0.2 (-2.79%) | 6,320,000 |
19 Jun 2018 | HKD | 7.3 | 7.44 | 7.15 | 7.18 | 1.795 | -0.12 (-1.64%) | 3,014,000 |
18 Jun 2018 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 1.825 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 7.29 | 7.39 | 7.08 | 7.3 | 1.825 | +0.05 (+0.69%) | 3,385,000 |
14 Jun 2018 | HKD | 6.99 | 7.28 | 6.99 | 7.25 | 1.8125 | +0.31 (+4.47%) | 2,700,000 |
13 Jun 2018 | HKD | 6.98 | 6.98 | 6.75 | 6.94 | 1.735 | +0.13 (+1.91%) | 3,065,000 |
12 Jun 2018 | HKD | 6.7 | 6.81 | 6.45 | 6.81 | 1.7025 | +0.19 (+2.87%) | 3,540,000 |
11 Jun 2018 | HKD | 6.38 | 6.63 | 6.38 | 6.62 | 1.655 | +0.33 (+5.25%) | 5,495,000 |
8 Jun 2018 | HKD | 6.4 | 6.49 | 5.99 | 6.29 | 1.5725 | +0.09 (+1.45%) | 5,025,000 |
7 Jun 2018 | HKD | 5.75 | 6.3 | 5.75 | 6.2 | 1.55 | +0.45 (+7.83%) | 7,240,000 |
6 Jun 2018 | HKD | 5.25 | 5.8 | 5.2 | 5.75 | 1.4375 | +0.55 (+10.58%) | 5,375,000 |
5 Jun 2018 | HKD | 5.1 | 5.2 | 5.06 | 5.2 | 1.3 | +0.07 (+1.36%) | 2,075,000 |
4 Jun 2018 | HKD | 5.25 | 5.25 | 4.97 | 5.13 | 1.2825 | +0.06 (+1.18%) | 4,390,000 |
1 Jun 2018 | HKD | 5.1 | 5.15 | 5.01 | 5.07 | 1.2675 | +0.03 (+0.60%) | 1,805,000 |
31 May 2018 | HKD | 4.99 | 5.15 | 4.91 | 5.04 | 1.26 | +0.05 (+1.00%) | 3,890,000 |
30 May 2018 | HKD | 5.05 | 5.05 | 4.8 | 4.99 | 1.2475 | +0.02 (+0.40%) | 3,185,000 |
29 May 2018 | HKD | 4.72 | 5.05 | 4.72 | 4.97 | 1.2425 | +0.29 (+6.20%) | 5,870,000 |
28 May 2018 | HKD | 4.59 | 4.7 | 4.49 | 4.68 | 1.17 | +0.09 (+1.96%) | 2,925,000 |
25 May 2018 | HKD | 4.6 | 4.6 | 4.39 | 4.59 | 1.1475 | +0.06 (+1.32%) | 2,035,000 |
24 May 2018 | HKD | 4.52 | 4.66 | 4.31 | 4.53 | 1.1325 | +0.02 (+0.44%) | 2,690,000 |
23 May 2018 | HKD | 4.5 | 4.96 | 3.7 | 4.51 | 1.1275 | +0.05 (+1.12%) | 8,545,000 |
22 May 2018 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 1.115 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 3.75 | 4.47 | 3.75 | 4.46 | 1.115 | +0.76 (+20.54%) | 8,350,000 |
18 May 2018 | HKD | 3.83 | 3.83 | 3.69 | 3.7 | 0.925 | -0.07 (-1.86%) | 1,360,000 |
17 May 2018 | HKD | 3.77 | 3.83 | 3.67 | 3.77 | 0.9425 | +0.04 (+1.07%) | 1,975,000 |
16 May 2018 | HKD | 3.7 | 3.8 | 3.5 | 3.73 | 0.9325 | +0.03 (+0.81%) | 2,455,000 |
15 May 2018 | HKD | 3.8 | 3.86 | 3.45 | 3.7 | 0.925 | -0.1 (-2.63%) | 2,891,000 |
14 May 2018 | HKD | 3.52 | 3.87 | 3.5 | 3.8 | 0.95 | +0.35 (+10.14%) | 5,701,000 |
11 May 2018 | HKD | 3 | 3.61 | 2.94 | 3.45 | 0.8625 | +0.52 (+17.75%) | 13,140,000 |