Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | HKD | 2.73 | 2.78 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 10,000 |
6 Jun 2018 | HKD | 2.75 | 2.8 | 2.75 | 2.76 | 2.76 | +0.02 (+0.73%) | 138,000 |
5 Jun 2018 | HKD | 2.75 | 2.85 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 126,000 |
4 Jun 2018 | HKD | 2.87 | 2.87 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 154,000 |
1 Jun 2018 | HKD | 2.9 | 2.9 | 2.72 | 2.73 | 2.73 | +0.02 (+0.74%) | 15,500 |
31 May 2018 | HKD | 2.85 | 2.85 | 2.65 | 2.71 | 2.71 | -0.13 (-4.58%) | 457,500 |
30 May 2018 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 0 |
29 May 2018 | HKD | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | +0.04 (+1.41%) | 126,000 |
28 May 2018 | HKD | 2.89 | 2.89 | 2.76 | 2.83 | 2.83 | -0.04 (-1.39%) | 54,000 |
25 May 2018 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 0 |
24 May 2018 | HKD | 2.89 | 2.89 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 199,000 |
23 May 2018 | HKD | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 51,000 |
22 May 2018 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 130,500 |
18 May 2018 | HKD | 2.94 | 2.94 | 2.86 | 2.91 | 2.91 | -0.03 (-1.02%) | 97,500 |
17 May 2018 | HKD | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 21,500 |
16 May 2018 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
15 May 2018 | HKD | 2.97 | 2.97 | 2.87 | 2.96 | 2.96 | -0.01 (-0.34%) | 73,500 |
14 May 2018 | HKD | 2.9 | 3.02 | 2.9 | 2.97 | 2.97 | +0.08 (+2.77%) | 1,148,500 |
11 May 2018 | HKD | 2.88 | 2.91 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 100,000 |
10 May 2018 | HKD | 2.79 | 2.87 | 2.78 | 2.87 | 2.87 | 0.0 (0.0%) | 167,058 |
9 May 2018 | HKD | 2.83 | 2.87 | 2.8 | 2.87 | 2.87 | +0.06 (+2.14%) | 152,500 |
8 May 2018 | HKD | 2.79 | 2.89 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 38,000 |
7 May 2018 | HKD | 2.8 | 2.8 | 2.74 | 2.79 | 2.79 | 0.0 (0.0%) | 210,000 |
4 May 2018 | HKD | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | +0.04 (+1.45%) | 59,500 |
3 May 2018 | HKD | 2.78 | 2.8 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 99,500 |
2 May 2018 | HKD | 2.77 | 2.8 | 2.75 | 2.79 | 2.79 | +0.04 (+1.45%) | 137,000 |
1 May 2018 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.79 | 2.8 | 2.75 | 2.75 | 2.75 | +0.01 (+0.36%) | 136,000 |
27 Apr 2018 | HKD | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | +0.03 (+1.11%) | 26,000 |