Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | HKD | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 5,435,000 |
13 Jun 2017 | HKD | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 15,345,000 |
12 Jun 2017 | HKD | 2.31 | 2.33 | 2.23 | 2.26 | 2.26 | -0.06 (-2.59%) | 4,530,000 |
9 Jun 2017 | HKD | 2.33 | 2.36 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 6,255,000 |
8 Jun 2017 | HKD | 2.31 | 2.36 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 8,875,000 |
7 Jun 2017 | HKD | 2.27 | 2.33 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 8,545,000 |
6 Jun 2017 | HKD | 2.21 | 2.3 | 2.2 | 2.29 | 2.29 | +0.07 (+3.15%) | 9,160,000 |
5 Jun 2017 | HKD | 2.2 | 2.23 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 7,255,000 |
2 Jun 2017 | HKD | 2.16 | 2.2 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 4,355,000 |
1 Jun 2017 | HKD | 2.23 | 2.24 | 2.15 | 2.18 | 2.18 | -0.05 (-2.24%) | 6,885,945 |
31 May 2017 | HKD | 2.23 | 2.24 | 2.18 | 2.23 | 2.23 | 0.0 (0.0%) | 14,010,000 |
30 May 2017 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.32 | 2.36 | 2.23 | 2.23 | 2.23 | -0.11 (-4.70%) | 21,655,000 |
26 May 2017 | HKD | 2.29 | 2.34 | 2.28 | 2.34 | 2.34 | +0.05 (+2.18%) | 9,025,000 |
25 May 2017 | HKD | 2.38 | 2.44 | 2.29 | 2.29 | 2.29 | -0.11 (-4.58%) | 19,720,000 |
24 May 2017 | HKD | 2.37 | 2.41 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 20,215,000 |
23 May 2017 | HKD | 2.31 | 2.4 | 2.31 | 2.4 | 2.4 | +0.07 (+3.00%) | 12,510,000 |
22 May 2017 | HKD | 2.31 | 2.33 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 9,995,000 |
19 May 2017 | HKD | 2.3 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 8,845,000 |
18 May 2017 | HKD | 2.3 | 2.35 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 5,750,000 |
17 May 2017 | HKD | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | +0.03 (+1.31%) | 4,245,000 |
16 May 2017 | HKD | 2.35 | 2.37 | 2.29 | 2.29 | 2.29 | -0.08 (-3.38%) | 10,520,000 |
15 May 2017 | HKD | 2.35 | 2.38 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 10,905,000 |
12 May 2017 | HKD | 2.3 | 2.34 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 13,980,000 |
11 May 2017 | HKD | 2.3 | 2.33 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 8,570,000 |
10 May 2017 | HKD | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | +0.05 (+2.20%) | 11,600,000 |
9 May 2017 | HKD | 2.23 | 2.27 | 2.21 | 2.27 | 2.27 | +0.03 (+1.34%) | 10,445,000 |
8 May 2017 | HKD | 2.18 | 2.24 | 2.17 | 2.24 | 2.24 | +0.04 (+1.82%) | 9,330,000 |
5 May 2017 | HKD | 2.18 | 2.21 | 2.09 | 2.2 | 2.2 | 0.0 (0.0%) | 14,460,000 |
4 May 2017 | HKD | 2.28 | 2.29 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 11,880,000 |