Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 7.6 | 8.05 | 7.55 | 8.01 | 8.01 | -0.09 (-1.11%) | 3,397,000 |
28 Jun 2018 | HKD | 8.14 | 8.3 | 8.06 | 8.1 | 8.1 | -0.03 (-0.37%) | 3,509,000 |
27 Jun 2018 | HKD | 8.21 | 8.31 | 8.13 | 8.13 | 8.13 | -0.08 (-0.97%) | 3,422,000 |
26 Jun 2018 | HKD | 8.2 | 8.3 | 8.12 | 8.21 | 8.21 | -0.09 (-1.08%) | 1,917,297 |
25 Jun 2018 | HKD | 8.32 | 8.38 | 8.25 | 8.3 | 8.3 | -0.11 (-1.31%) | 2,816,000 |
22 Jun 2018 | HKD | 8.26 | 8.45 | 8.16 | 8.41 | 8.41 | +0.1 (+1.20%) | 2,307,000 |
21 Jun 2018 | HKD | 8.45 | 8.6 | 8.29 | 8.31 | 8.31 | -0.18 (-2.12%) | 1,903,000 |
20 Jun 2018 | HKD | 8.44 | 8.55 | 8.27 | 8.49 | 8.49 | +0.07 (+0.83%) | 2,342,000 |
19 Jun 2018 | HKD | 8.75 | 8.75 | 8.39 | 8.42 | 8.42 | -0.38 (-4.32%) | 2,951,487 |
18 Jun 2018 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 8.92 | 8.92 | 8.75 | 8.8 | 8.8 | -0.13 (-1.46%) | 2,410,000 |
14 Jun 2018 | HKD | 9 | 9.01 | 8.85 | 8.93 | 8.93 | -0.11 (-1.22%) | 2,426,000 |
13 Jun 2018 | HKD | 9.05 | 9.08 | 8.88 | 9.04 | 9.04 | +0.06 (+0.67%) | 2,054,000 |
12 Jun 2018 | HKD | 9.02 | 9.09 | 8.83 | 8.98 | 8.98 | +0.07 (+0.79%) | 2,973,000 |
11 Jun 2018 | HKD | 8.8 | 9.02 | 8.76 | 8.91 | 8.91 | +0.12 (+1.37%) | 3,379,000 |
8 Jun 2018 | HKD | 9.18 | 9.18 | 8.77 | 8.79 | 8.79 | -0.42 (-4.56%) | 5,408,000 |
7 Jun 2018 | HKD | 9.28 | 9.28 | 9.06 | 9.21 | 9.21 | -0.02 (-0.22%) | 4,112,000 |
6 Jun 2018 | HKD | 9.32 | 9.32 | 9.17 | 9.23 | 9.23 | -0.07 (-0.75%) | 2,879,000 |
5 Jun 2018 | HKD | 9.33 | 9.35 | 9.1 | 9.3 | 9.3 | +0.02 (+0.22%) | 3,342,187 |
4 Jun 2018 | HKD | 8.95 | 9.34 | 8.9 | 9.28 | 9.28 | +0.33 (+3.69%) | 6,878,000 |
1 Jun 2018 | HKD | 9.09 | 9.15 | 8.7 | 8.95 | 8.95 | -0.26 (-2.82%) | 4,583,370 |
31 May 2018 | HKD | 8.8 | 9.22 | 8.5 | 9.21 | 9.21 | +0.42 (+4.78%) | 12,972,130 |
30 May 2018 | HKD | 8.7 | 8.8 | 8.46 | 8.79 | 8.79 | -0.05 (-0.57%) | 5,739,500 |
29 May 2018 | HKD | 8.5 | 8.84 | 8.48 | 8.84 | 8.84 | +0.35 (+4.12%) | 4,571,000 |
28 May 2018 | HKD | 8.42 | 8.54 | 8.41 | 8.49 | 8.49 | +0.08 (+0.95%) | 1,590,000 |
25 May 2018 | HKD | 8.41 | 8.51 | 8.4 | 8.41 | 8.41 | -0.05 (-0.59%) | 1,510,000 |
24 May 2018 | HKD | 8.34 | 8.49 | 8.3 | 8.46 | 8.46 | +0.17 (+2.05%) | 1,523,000 |
23 May 2018 | HKD | 8.58 | 8.65 | 8.29 | 8.29 | 8.29 | -0.29 (-3.38%) | 2,153,000 |
22 May 2018 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 8.41 | 8.78 | 8.4 | 8.58 | 8.58 | +0.21 (+2.51%) | 3,921,578 |