Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 5.14 | 5.15 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 1,692,000 |
20 Jun 2018 | HKD | 5.16 | 5.19 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 746,000 |
19 Jun 2018 | HKD | 5.36 | 5.36 | 5.12 | 5.16 | 5.16 | -0.16 (-3.01%) | 2,790,375 |
18 Jun 2018 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 5.33 | 5.34 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 588,000 |
14 Jun 2018 | HKD | 5.36 | 5.37 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 646,000 |
13 Jun 2018 | HKD | 5.33 | 5.46 | 5.33 | 5.36 | 5.36 | +0.03 (+0.56%) | 2,414,000 |
12 Jun 2018 | HKD | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 1,478,000 |
11 Jun 2018 | HKD | 5.39 | 5.42 | 5.33 | 5.33 | 5.33 | -0.07 (-1.30%) | 718,000 |
8 Jun 2018 | HKD | 5.38 | 5.41 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 518,000 |
7 Jun 2018 | HKD | 5.45 | 5.45 | 5.38 | 5.42 | 5.42 | -0.03 (-0.55%) | 1,474,000 |
6 Jun 2018 | HKD | 5.47 | 5.5 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 364,000 |
5 Jun 2018 | HKD | 5.5 | 5.53 | 5.48 | 5.49 | 5.49 | +0.04 (+0.73%) | 683,257 |
4 Jun 2018 | HKD | 5.47 | 5.49 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 606,000 |
1 Jun 2018 | HKD | 5.46 | 5.52 | 5.42 | 5.47 | 5.47 | -0.01 (-0.18%) | 574,000 |
31 May 2018 | HKD | 5.3 | 5.48 | 5.27 | 5.48 | 5.48 | +0.24 (+4.58%) | 4,376,000 |
30 May 2018 | HKD | 5.31 | 5.37 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 2,450,000 |
29 May 2018 | HKD | 5.46 | 5.46 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 3,392,000 |
28 May 2018 | HKD | 5.48 | 5.49 | 5.37 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,492,000 |
25 May 2018 | HKD | 5.52 | 5.54 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 1,770,000 |
24 May 2018 | HKD | 5.6 | 5.6 | 5.47 | 5.48 | 5.48 | -0.27 (-4.70%) | 2,453,379 |
23 May 2018 | HKD | 5.81 | 5.85 | 5.75 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,758,000 |
22 May 2018 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 5.81 | 5.83 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 2,352,000 |
18 May 2018 | HKD | 5.84 | 5.84 | 5.77 | 5.77 | 5.77 | -0.02 (-0.35%) | 1,417,000 |
17 May 2018 | HKD | 5.85 | 5.85 | 5.78 | 5.79 | 5.79 | -0.08 (-1.36%) | 1,686,000 |
16 May 2018 | HKD | 5.85 | 5.87 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 686,860 |
15 May 2018 | HKD | 5.9 | 5.9 | 5.84 | 5.84 | 5.84 | -0.07 (-1.18%) | 1,062,000 |
14 May 2018 | HKD | 5.92 | 5.94 | 5.88 | 5.91 | 5.91 | +0.03 (+0.51%) | 406,000 |
11 May 2018 | HKD | 5.85 | 5.89 | 5.85 | 5.88 | 5.88 | +0.04 (+0.68%) | 260,000 |