Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 2.53 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 1,044,000 |
20 Jun 2018 | HKD | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 648,000 |
19 Jun 2018 | HKD | 2.6 | 2.6 | 2.51 | 2.52 | 2.52 | -0.11 (-4.18%) | 2,274,000 |
18 Jun 2018 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.63 | 2.65 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 1,976,000 |
14 Jun 2018 | HKD | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 816,000 |
13 Jun 2018 | HKD | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | -0.12 (-4.36%) | 1,512,000 |
12 Jun 2018 | HKD | 2.74 | 2.76 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 2,614,000 |
11 Jun 2018 | HKD | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 1,914,000 |
8 Jun 2018 | HKD | 2.75 | 2.76 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 914,000 |
7 Jun 2018 | HKD | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 2,244,000 |
6 Jun 2018 | HKD | 2.73 | 2.76 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 3,268,000 |
5 Jun 2018 | HKD | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 548,000 |
4 Jun 2018 | HKD | 2.71 | 2.74 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 1,726,000 |
1 Jun 2018 | HKD | 2.69 | 2.71 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,120,000 |
31 May 2018 | HKD | 2.66 | 2.7 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 9,938,000 |
30 May 2018 | HKD | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -0.06 (-2.21%) | 4,330,000 |
29 May 2018 | HKD | 2.7 | 2.72 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 1,962,000 |
28 May 2018 | HKD | 2.7 | 2.73 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 1,230,000 |
25 May 2018 | HKD | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 1,840,000 |
24 May 2018 | HKD | 2.69 | 2.7 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,838,000 |
23 May 2018 | HKD | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,964,000 |
22 May 2018 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.7 | 2.7 | 2.69 | 2.7 | 2.7 | +0.03 (+1.12%) | 2,784,000 |
18 May 2018 | HKD | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.03 (-1.11%) | 3,994,000 |
17 May 2018 | HKD | 2.74 | 2.74 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 2,700,000 |
16 May 2018 | HKD | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 2,603,969 |
15 May 2018 | HKD | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 3,282,000 |
14 May 2018 | HKD | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 692,000 |
11 May 2018 | HKD | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,684,000 |