Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 5.8 | 6 | 5.57 | 6 | 133.3333 | +0.12 (+2.04%) | 2,495,000 |
20 Jun 2018 | HKD | 5.51 | 5.92 | 5.42 | 5.88 | 130.6667 | +0.01 (+0.17%) | 1,640,000 |
19 Jun 2018 | HKD | 5.99 | 5.99 | 5.4 | 5.87 | 130.4444 | -0.13 (-2.17%) | 320,000 |
18 Jun 2018 | HKD | 6 | 6 | 6 | 6 | 133.3333 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 5.93 | 6.02 | 5.9 | 6 | 133.3333 | -0.07 (-1.15%) | 385,000 |
14 Jun 2018 | HKD | 6.35 | 6.35 | 5.92 | 6.07 | 134.8889 | -0.15 (-2.41%) | 735,000 |
13 Jun 2018 | HKD | 6.3 | 6.35 | 6 | 6.22 | 138.2222 | -0.17 (-2.66%) | 690,000 |
12 Jun 2018 | HKD | 6.54 | 6.55 | 6.39 | 6.39 | 142 | -0.07 (-1.08%) | 215,000 |
11 Jun 2018 | HKD | 6.6 | 6.6 | 6 | 6.46 | 143.5556 | -0.06 (-0.92%) | 930,000 |
8 Jun 2018 | HKD | 6.63 | 6.63 | 6.52 | 6.52 | 144.8889 | -0.16 (-2.40%) | 85,000 |
7 Jun 2018 | HKD | 6.6 | 6.72 | 6.6 | 6.68 | 148.4444 | +0.02 (+0.30%) | 490,000 |
6 Jun 2018 | HKD | 6.69 | 6.69 | 6.66 | 6.66 | 148 | -0.04 (-0.60%) | 110,000 |
5 Jun 2018 | HKD | 6.5 | 6.7 | 6.09 | 6.7 | 148.8889 | +0.3 (+4.69%) | 345,000 |
4 Jun 2018 | HKD | 6.71 | 6.71 | 6.05 | 6.4 | 142.2222 | -0.31 (-4.62%) | 635,000 |
1 Jun 2018 | HKD | 6.8 | 7 | 5.92 | 6.71 | 149.1111 | -0.04 (-0.59%) | 1,510,003 |
31 May 2018 | HKD | 6.9 | 6.95 | 6.75 | 6.75 | 150 | -0.15 (-2.17%) | 505,000 |
30 May 2018 | HKD | 7 | 7.03 | 6.9 | 6.9 | 153.3333 | -0.1 (-1.43%) | 5,715,000 |
29 May 2018 | HKD | 7 | 7 | 7 | 7 | 155.5556 | 0.0 (0.0%) | 645,000 |
28 May 2018 | HKD | 6.5 | 7 | 6.5 | 7 | 155.5556 | +0.5 (+7.69%) | 260,000 |
25 May 2018 | HKD | 6.35 | 6.5 | 6.3 | 6.5 | 144.4444 | +0.31 (+5.01%) | 365,000 |
24 May 2018 | HKD | 6.2 | 6.3 | 6.19 | 6.19 | 137.5556 | +0.15 (+2.48%) | 200,000 |
23 May 2018 | HKD | 6.31 | 6.31 | 6 | 6.04 | 134.2222 | -0.27 (-4.28%) | 385,000 |
22 May 2018 | HKD | 6.31 | 6.31 | 6.31 | 6.31 | 140.2222 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 6.24 | 6.38 | 6.24 | 6.31 | 140.2222 | -0.01 (-0.16%) | 1,230,000 |
18 May 2018 | HKD | 6.1 | 6.34 | 6.1 | 6.32 | 140.4444 | +0.17 (+2.76%) | 990,000 |
17 May 2018 | HKD | 6.22 | 6.22 | 6.15 | 6.15 | 136.6667 | -0.07 (-1.13%) | 540,000 |
16 May 2018 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 138.2222 | +0.05 (+0.81%) | 1,175,000 |
15 May 2018 | HKD | 6.4 | 6.5 | 6.09 | 6.17 | 137.1111 | -0.33 (-5.08%) | 380,000 |
14 May 2018 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 144.4444 | 0.0 (0.0%) | 85,000 |
11 May 2018 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 144.4444 | 0.0 (0.0%) | 155,000 |