Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 4.27 | 4.52 | 4.24 | 4.37 | 4.37 | +0.09 (+2.10%) | 5,330,000 |
20 Jun 2018 | HKD | 4.24 | 4.28 | 4.13 | 4.28 | 4.28 | +0.14 (+3.38%) | 3,182,000 |
19 Jun 2018 | HKD | 4.28 | 4.28 | 4.09 | 4.14 | 4.14 | -0.12 (-2.82%) | 8,828,000 |
18 Jun 2018 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 4.38 | 4.43 | 4.15 | 4.26 | 4.26 | -0.12 (-2.74%) | 3,887,000 |
14 Jun 2018 | HKD | 4.49 | 4.5 | 4.3 | 4.38 | 4.38 | -0.11 (-2.45%) | 2,794,000 |
13 Jun 2018 | HKD | 4.6 | 4.6 | 4.48 | 4.49 | 4.49 | -0.11 (-2.39%) | 630,000 |
12 Jun 2018 | HKD | 4.42 | 4.64 | 4.34 | 4.6 | 4.6 | +0.22 (+5.02%) | 2,905,000 |
11 Jun 2018 | HKD | 4.42 | 4.46 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,559,000 |
8 Jun 2018 | HKD | 4.4 | 4.45 | 4.25 | 4.4 | 4.4 | -0.06 (-1.35%) | 3,296,000 |
7 Jun 2018 | HKD | 4.59 | 4.68 | 4.37 | 4.46 | 4.46 | -0.21 (-4.50%) | 4,224,494 |
6 Jun 2018 | HKD | 4.6 | 4.69 | 4.56 | 4.67 | 4.67 | +0.12 (+2.64%) | 2,404,000 |
5 Jun 2018 | HKD | 4.6 | 4.67 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,139,000 |
4 Jun 2018 | HKD | 4.54 | 4.68 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 2,336,000 |
1 Jun 2018 | HKD | 4.53 | 4.58 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,027,000 |
31 May 2018 | HKD | 4.47 | 4.61 | 4.43 | 4.56 | 4.56 | +0.14 (+3.17%) | 3,318,000 |
30 May 2018 | HKD | 4.47 | 4.47 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 2,090,000 |
29 May 2018 | HKD | 4.55 | 4.66 | 4.46 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,085,000 |
28 May 2018 | HKD | 4.74 | 4.74 | 4.49 | 4.57 | 4.57 | -0.11 (-2.35%) | 1,320,000 |
25 May 2018 | HKD | 4.75 | 4.77 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 1,413,000 |
24 May 2018 | HKD | 4.65 | 4.8 | 4.6 | 4.74 | 4.74 | +0.11 (+2.38%) | 2,584,000 |
23 May 2018 | HKD | 4.52 | 4.64 | 4.48 | 4.63 | 4.63 | +0.12 (+2.66%) | 4,479,000 |
22 May 2018 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 4.4 | 4.64 | 4.35 | 4.51 | 4.51 | +0.13 (+2.97%) | 5,128,000 |
18 May 2018 | HKD | 4.42 | 4.43 | 4.3 | 4.38 | 4.38 | 0.0 (0.0%) | 799,000 |
17 May 2018 | HKD | 4.43 | 4.49 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,817,000 |
16 May 2018 | HKD | 4.5 | 4.5 | 4.34 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,203,651 |
15 May 2018 | HKD | 4.41 | 4.48 | 4.41 | 4.45 | 4.45 | +0.09 (+2.06%) | 1,434,000 |
14 May 2018 | HKD | 4.5 | 4.5 | 4.35 | 4.36 | 4.36 | -0.11 (-2.46%) | 1,487,000 |
11 May 2018 | HKD | 4.34 | 4.52 | 4.34 | 4.47 | 4.47 | +0.16 (+3.71%) | 5,381,000 |