Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | HKD | 3.11 | 3.11 | 2.85 | 2.97 | 2.97 | -0.15 (-4.81%) | 566,000 |
3 Jul 2018 | HKD | 3.15 | 3.18 | 2.96 | 3.12 | 3.12 | -0.03 (-0.95%) | 868,000 |
2 Jul 2018 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 3.34 | 3.38 | 3.14 | 3.15 | 3.15 | -0.19 (-5.69%) | 1,736,000 |
28 Jun 2018 | HKD | 3.5 | 3.5 | 2.88 | 3.34 | 3.34 | +0.11 (+3.41%) | 756,000 |
27 Jun 2018 | HKD | 3.25 | 3.3 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 610,000 |
26 Jun 2018 | HKD | 3.56 | 3.56 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 218,000 |
25 Jun 2018 | HKD | 3.33 | 3.34 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 18,000 |
22 Jun 2018 | HKD | 3.34 | 3.4 | 3.25 | 3.32 | 3.32 | +0.01 (+0.30%) | 604,000 |
21 Jun 2018 | HKD | 3.41 | 3.49 | 3.31 | 3.31 | 3.31 | -0.16 (-4.61%) | 874,000 |
20 Jun 2018 | HKD | 3.49 | 3.49 | 3.37 | 3.47 | 3.47 | +0.04 (+1.17%) | 526,000 |
19 Jun 2018 | HKD | 3.4 | 3.65 | 3.37 | 3.43 | 3.43 | -0.12 (-3.38%) | 656,000 |
18 Jun 2018 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.49 | 3.65 | 3.42 | 3.55 | 3.55 | +0.06 (+1.72%) | 4,758,000 |
14 Jun 2018 | HKD | 3.4 | 3.5 | 3.29 | 3.49 | 3.49 | +0.07 (+2.05%) | 528,000 |
13 Jun 2018 | HKD | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,128,000 |
12 Jun 2018 | HKD | 3.42 | 3.51 | 3.37 | 3.47 | 3.47 | +0.05 (+1.46%) | 540,000 |
11 Jun 2018 | HKD | 3.46 | 3.52 | 3.42 | 3.42 | 3.42 | -0.09 (-2.56%) | 266,000 |
8 Jun 2018 | HKD | 3.55 | 3.55 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 144,000 |
7 Jun 2018 | HKD | 3.47 | 3.55 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 2,608,000 |
6 Jun 2018 | HKD | 3.47 | 3.55 | 3.41 | 3.47 | 3.47 | +0.06 (+1.76%) | 708,000 |
5 Jun 2018 | HKD | 3.42 | 3.42 | 3.36 | 3.41 | 3.41 | -0.02 (-0.58%) | 94,000 |
4 Jun 2018 | HKD | 3.43 | 3.43 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 172,000 |
1 Jun 2018 | HKD | 3.4 | 3.41 | 3.38 | 3.4 | 3.4 | +0.11 (+3.34%) | 226,000 |
31 May 2018 | HKD | 3.42 | 3.42 | 3.29 | 3.29 | 3.29 | -0.1 (-2.95%) | 5,478,000 |
30 May 2018 | HKD | 3.41 | 3.44 | 3.39 | 3.39 | 3.39 | -0.1 (-2.87%) | 274,000 |
29 May 2018 | HKD | 3.53 | 3.53 | 3.38 | 3.49 | 3.49 | -0.05 (-1.41%) | 414,000 |
28 May 2018 | HKD | 3.57 | 3.57 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 30,000 |
25 May 2018 | HKD | 3.55 | 3.57 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 760,000 |
24 May 2018 | HKD | 3.59 | 3.59 | 3.44 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,104,000 |