Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | HKD | 2.09 | 2.28 | 1.94 | 2.08 | 2.08 | -0.01 (-0.48%) | 11,550,000 |
10 Jul 2018 | HKD | 2.22 | 2.32 | 2 | 2.09 | 2.09 | -0.16 (-7.11%) | 4,085,462 |
9 Jul 2018 | HKD | 2.49 | 2.51 | 2.17 | 2.25 | 2.25 | -0.21 (-8.54%) | 7,796,000 |
6 Jul 2018 | HKD | 2.5 | 2.5 | 2.4 | 2.46 | 2.46 | -0.01 (-0.40%) | 6,240,000 |
5 Jul 2018 | HKD | 2.5 | 2.58 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 4,084,000 |
4 Jul 2018 | HKD | 2.55 | 2.58 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 4,462,000 |
3 Jul 2018 | HKD | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -0.09 (-3.40%) | 3,160,000 |
2 Jul 2018 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 2.68 | 2.73 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 5,574,000 |
28 Jun 2018 | HKD | 2.53 | 2.67 | 2.48 | 2.62 | 2.62 | +0.09 (+3.56%) | 7,620,000 |
27 Jun 2018 | HKD | 2.66 | 2.7 | 2.51 | 2.53 | 2.53 | -0.13 (-4.89%) | 8,322,000 |
26 Jun 2018 | HKD | 2.72 | 2.72 | 2.62 | 2.66 | 2.66 | -0.04 (-1.48%) | 7,882,000 |
25 Jun 2018 | HKD | 2.89 | 2.89 | 2.67 | 2.7 | 2.7 | -0.2 (-6.90%) | 9,696,000 |
22 Jun 2018 | HKD | 2.9 | 2.91 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 6,762,000 |
21 Jun 2018 | HKD | 2.9 | 2.92 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 7,912,000 |
20 Jun 2018 | HKD | 2.91 | 2.95 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 6,104,000 |
19 Jun 2018 | HKD | 2.95 | 2.98 | 2.85 | 2.91 | 2.91 | -0.04 (-1.36%) | 17,370,000 |
18 Jun 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3 | 3.02 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 16,522,000 |
14 Jun 2018 | HKD | 2.95 | 2.99 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 7,840,000 |
13 Jun 2018 | HKD | 2.98 | 2.98 | 2.82 | 2.93 | 2.93 | -0.03 (-1.01%) | 16,674,000 |
12 Jun 2018 | HKD | 3 | 3.06 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 13,268,000 |
11 Jun 2018 | HKD | 2.95 | 3.1 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 15,720,000 |
8 Jun 2018 | HKD | 2.92 | 3 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 8,718,000 |
7 Jun 2018 | HKD | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 9,682,000 |
6 Jun 2018 | HKD | 3.01 | 3.01 | 2.89 | 2.94 | 2.94 | -0.08 (-2.65%) | 11,106,000 |
5 Jun 2018 | HKD | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | +0.04 (+1.34%) | 21,324,000 |
4 Jun 2018 | HKD | 2.96 | 3 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 10,028,000 |
1 Jun 2018 | HKD | 2.98 | 3.02 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 11,778,000 |
31 May 2018 | HKD | 2.97 | 3.04 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 12,504,000 |