Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 1.99 | 2.36 | 1.99 | 2.22 | 22.2 | +0.21 (+10.45%) | 2,682,500 |
21 Jun 2018 | HKD | 2.02 | 2.05 | 1.95 | 2.01 | 20.1 | -0.04 (-1.95%) | 3,800,000 |
20 Jun 2018 | HKD | 2.02 | 2.05 | 1.94 | 2.05 | 20.5 | -0.01 (-0.49%) | 1,732,500 |
19 Jun 2018 | HKD | 2.13 | 2.13 | 1.92 | 2.06 | 20.6 | -0.06 (-2.83%) | 2,415,000 |
18 Jun 2018 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 21.2 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.15 | 2.16 | 2.09 | 2.12 | 21.2 | +0.02 (+0.95%) | 2,412,500 |
14 Jun 2018 | HKD | 2.15 | 2.25 | 2.1 | 2.1 | 21 | -0.05 (-2.33%) | 3,077,500 |
13 Jun 2018 | HKD | 2.04 | 2.17 | 2.02 | 2.15 | 21.5 | +0.1 (+4.88%) | 2,977,500 |
12 Jun 2018 | HKD | 2.02 | 2.05 | 1.98 | 2.05 | 20.5 | +0.03 (+1.49%) | 2,690,000 |
11 Jun 2018 | HKD | 2.03 | 2.07 | 1.97 | 2.02 | 20.2 | +0.02 (+1%) | 2,897,500 |
8 Jun 2018 | HKD | 2.04 | 2.05 | 1.99 | 2 | 20 | -0.09 (-4.31%) | 1,592,500 |
7 Jun 2018 | HKD | 2.14 | 2.14 | 2 | 2.09 | 20.9 | +0.01 (+0.48%) | 377,500 |
6 Jun 2018 | HKD | 2.04 | 2.11 | 1.99 | 2.08 | 20.8 | +0.12 (+6.12%) | 877,500 |
5 Jun 2018 | HKD | 1.97 | 2 | 1.93 | 1.96 | 19.6 | -0.01 (-0.51%) | 282,500 |
4 Jun 2018 | HKD | 1.95 | 2 | 1.88 | 1.97 | 19.7 | +0.04 (+2.07%) | 462,500 |
1 Jun 2018 | HKD | 2.03 | 2.03 | 1.87 | 1.93 | 19.3 | +0.02 (+1.05%) | 187,500 |
31 May 2018 | HKD | 1.87 | 1.98 | 1.68 | 1.91 | 19.1 | +0.06 (+3.24%) | 3,807,500 |
30 May 2018 | HKD | 2.05 | 2.05 | 1.78 | 1.85 | 18.5 | -0.18 (-8.87%) | 2,320,000 |
29 May 2018 | HKD | 2.05 | 2.06 | 1.99 | 2.03 | 20.3 | -0.02 (-0.98%) | 232,500 |
28 May 2018 | HKD | 2.1 | 2.18 | 1.93 | 2.05 | 20.5 | -0.05 (-2.38%) | 762,500 |
25 May 2018 | HKD | 2.19 | 2.19 | 1.93 | 2.1 | 21 | +0.04 (+1.94%) | 2,807,500 |
24 May 2018 | HKD | 2.08 | 2.08 | 1.97 | 2.06 | 20.6 | +0.07 (+3.52%) | 832,500 |
23 May 2018 | HKD | 2.2 | 2.2 | 1.93 | 1.99 | 19.9 | -0.16 (-7.44%) | 1,485,000 |
22 May 2018 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 21.5 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.53 | 2.54 | 1.92 | 2.15 | 21.5 | -0.29 (-11.89%) | 3,152,500 |
18 May 2018 | HKD | 2.48 | 2.49 | 2.36 | 2.44 | 24.4 | -0.01 (-0.41%) | 415,000 |
17 May 2018 | HKD | 2.5 | 2.69 | 2.42 | 2.45 | 24.5 | 0.0 (0.0%) | 332,500 |
16 May 2018 | HKD | 2.55 | 2.57 | 2.31 | 2.45 | 24.5 | -0.09 (-3.54%) | 810,000 |
15 May 2018 | HKD | 2.65 | 2.7 | 2.51 | 2.54 | 25.4 | -0.1 (-3.79%) | 882,500 |
14 May 2018 | HKD | 2.61 | 2.73 | 2.53 | 2.64 | 26.4 | +0.04 (+1.54%) | 627,500 |