Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 1.86 | 1.88 | 1.82 | 1.83 | 1.7747 | -0.05 (-2.66%) | 401,903 |
4 Jul 2018 | HKD | 1.87 | 1.88 | 1.87 | 1.88 | 1.8232 | +0.01 (+0.53%) | 112,296 |
3 Jul 2018 | HKD | 1.88 | 1.88 | 1.85 | 1.87 | 1.8135 | -0.06 (-3.11%) | 419,760 |
2 Jul 2018 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.8716 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 1.88 | 1.93 | 1.88 | 1.93 | 1.8716 | +0.04 (+2.12%) | 226,966 |
28 Jun 2018 | HKD | 1.87 | 1.92 | 1.87 | 1.89 | 1.8328 | -0.04 (-2.07%) | 321,729 |
27 Jun 2018 | HKD | 1.94 | 1.94 | 1.87 | 1.93 | 1.8716 | -0.01 (-0.52%) | 811,177 |
26 Jun 2018 | HKD | 2 | 2 | 1.91 | 1.94 | 1.8813 | -0.06 (-3%) | 1,107,747 |
25 Jun 2018 | HKD | 2.05 | 2.05 | 2 | 2 | 1.9395 | -0.05 (-2.44%) | 243,462 |
22 Jun 2018 | HKD | 2.05 | 2.05 | 2.01 | 2.05 | 1.988 | 0.0 (0.0%) | 598,219 |
21 Jun 2018 | HKD | 2.06 | 2.07 | 2.05 | 2.05 | 1.988 | 0.0 (0.0%) | 264,550 |
20 Jun 2018 | HKD | 2.09 | 2.09 | 2.05 | 2.05 | 1.988 | -0.04 (-1.91%) | 34,287 |
19 Jun 2018 | HKD | 2.13 | 2.13 | 2.07 | 2.09 | 2.0268 | -0.06 (-2.79%) | 650,882 |
18 Jun 2018 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.085 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.15 | 2.15 | 2.14 | 2.15 | 2.085 | 0.0 (0.0%) | 147,293 |
14 Jun 2018 | HKD | 2.16 | 2.16 | 2.15 | 2.15 | 2.085 | -0.01 (-0.46%) | 156,740 |
13 Jun 2018 | HKD | 2.21 | 2.21 | 2.16 | 2.16 | 2.0947 | -0.06 (-2.70%) | 132,640 |
12 Jun 2018 | HKD | 2.24 | 2.24 | 2.2 | 2.22 | 2.1529 | -0.02 (-0.89%) | 722,247 |
11 Jun 2018 | HKD | 2.22 | 2.24 | 2.21 | 2.24 | 2.1723 | 0.0 (0.0%) | 100,282 |
8 Jun 2018 | HKD | 2.22 | 2.24 | 2.22 | 2.24 | 2.1723 | +0.02 (+0.90%) | 112,657 |
7 Jun 2018 | HKD | 2.2 | 2.24 | 2.19 | 2.22 | 2.1529 | +0.02 (+0.91%) | 415,257 |
6 Jun 2018 | HKD | 2.22 | 2.22 | 2.2 | 2.2 | 2.1335 | -0.04 (-1.79%) | 545,112 |
5 Jun 2018 | HKD | 2.21 | 2.25 | 2.19 | 2.24 | 2.1723 | 0.0 (0.0%) | 1,144,869 |
4 Jun 2018 | HKD | 2.18 | 2.24 | 2.18 | 2.24 | 2.1723 | +0.04 (+1.82%) | 1,587,170 |
1 Jun 2018 | HKD | 2.21 | 2.21 | 2.19 | 2.2 | 2.1335 | +0.01 (+0.46%) | 158,286 |
31 May 2018 | HKD | 2.19 | 2.22 | 2.19 | 2.19 | 2.1238 | +0.01 (+0.46%) | 206,494 |
30 May 2018 | HKD | 2.16 | 2.2 | 2.16 | 2.18 | 2.1141 | -0.03 (-1.36%) | 83,062 |
29 May 2018 | HKD | 2.24 | 2.24 | 2.16 | 2.21 | 2.1432 | -0.03 (-1.34%) | 915,231 |
28 May 2018 | HKD | 2.28 | 2.28 | 2.23 | 2.24 | 2.1723 | -0.04 (-1.75%) | 871,530 |
25 May 2018 | HKD | 2.3 | 2.3 | 2.28 | 2.28 | 2.2111 | -0.02 (-0.87%) | 223,190 |