Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 4,780,000 |
20 Jun 2018 | HKD | 3.06 | 3.09 | 2.99 | 3.05 | 3.05 | -0.05 (-1.61%) | 2,228,000 |
19 Jun 2018 | HKD | 3.15 | 3.19 | 2.94 | 3.1 | 3.1 | -0.09 (-2.82%) | 4,706,000 |
18 Jun 2018 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 1,688,611 |
14 Jun 2018 | HKD | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 3,358,000 |
13 Jun 2018 | HKD | 3.15 | 3.2 | 3.13 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,356,000 |
12 Jun 2018 | HKD | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 4,812,000 |
11 Jun 2018 | HKD | 3.09 | 3.18 | 3.05 | 3.15 | 3.15 | +0.06 (+1.94%) | 8,412,000 |
8 Jun 2018 | HKD | 2.98 | 3.14 | 2.98 | 3.09 | 3.09 | +0.07 (+2.32%) | 6,932,000 |
7 Jun 2018 | HKD | 3 | 3.04 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,618,000 |
6 Jun 2018 | HKD | 2.92 | 3.07 | 2.92 | 3.03 | 3.03 | +0.09 (+3.06%) | 4,798,000 |
5 Jun 2018 | HKD | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 2,128,000 |
4 Jun 2018 | HKD | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 5,776,000 |
1 Jun 2018 | HKD | 2.89 | 2.94 | 2.84 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,560,000 |
31 May 2018 | HKD | 2.94 | 2.97 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,680,000 |
30 May 2018 | HKD | 2.98 | 2.98 | 2.84 | 2.93 | 2.93 | -0.06 (-2.01%) | 5,602,000 |
29 May 2018 | HKD | 2.98 | 3.04 | 2.92 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,932,000 |
28 May 2018 | HKD | 3.04 | 3.06 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 2,485,887 |
25 May 2018 | HKD | 2.91 | 3.05 | 2.88 | 3.03 | 3.03 | +0.12 (+4.12%) | 6,536,000 |
24 May 2018 | HKD | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 4,088,000 |
23 May 2018 | HKD | 2.88 | 2.96 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 2,850,000 |
22 May 2018 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.91 | 2.91 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 2,836,000 |
18 May 2018 | HKD | 2.87 | 2.96 | 2.8 | 2.9 | 2.9 | +0.03 (+1.05%) | 11,100,000 |
17 May 2018 | HKD | 2.62 | 2.91 | 2.61 | 2.87 | 2.87 | +0.23 (+8.71%) | 7,250,000 |
16 May 2018 | HKD | 2.55 | 2.68 | 2.54 | 2.64 | 2.64 | +0.08 (+3.13%) | 2,965,275 |
15 May 2018 | HKD | 2.55 | 2.57 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 1,556,000 |
14 May 2018 | HKD | 2.57 | 2.58 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 3,672,000 |
11 May 2018 | HKD | 2.56 | 2.57 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,930,000 |