Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | HKD | 3 | 3.08 | 2.97 | 2.98 | 2.98 | +0.07 (+2.41%) | 620,000 |
8 Jun 2018 | HKD | 2.87 | 2.93 | 2.87 | 2.91 | 2.91 | -0.07 (-2.35%) | 790,000 |
7 Jun 2018 | HKD | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 765,000 |
6 Jun 2018 | HKD | 3.05 | 3.09 | 2.95 | 3.01 | 3.01 | -0.04 (-1.31%) | 985,000 |
5 Jun 2018 | HKD | 3 | 3.06 | 2.9 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,125,000 |
4 Jun 2018 | HKD | 3.03 | 3.13 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,025,000 |
1 Jun 2018 | HKD | 2.93 | 3.1 | 2.93 | 3.02 | 3.02 | -0.1 (-3.21%) | 530,000 |
31 May 2018 | HKD | 2.98 | 3.13 | 2.93 | 3.12 | 3.12 | +0.16 (+5.41%) | 1,670,000 |
30 May 2018 | HKD | 2.78 | 2.96 | 2.78 | 2.96 | 2.96 | +0.08 (+2.78%) | 750,000 |
29 May 2018 | HKD | 3.01 | 3.03 | 2.77 | 2.88 | 2.88 | -0.17 (-5.57%) | 1,200,000 |
28 May 2018 | HKD | 3.05 | 3.15 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 940,000 |
25 May 2018 | HKD | 3 | 3.06 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 770,000 |
24 May 2018 | HKD | 2.88 | 3.06 | 2.86 | 3 | 3 | +0.03 (+1.01%) | 745,000 |
23 May 2018 | HKD | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 3,105,000 |
22 May 2018 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.99 | 3.08 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,565,000 |
18 May 2018 | HKD | 2.76 | 2.99 | 2.69 | 2.95 | 2.95 | +0.22 (+8.06%) | 2,475,000 |
17 May 2018 | HKD | 2.75 | 2.8 | 2.63 | 2.73 | 2.73 | +0.03 (+1.11%) | 2,600,000 |
16 May 2018 | HKD | 2.67 | 2.75 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,140,000 |
15 May 2018 | HKD | 2.5 | 2.77 | 2.47 | 2.71 | 2.71 | +0.21 (+8.40%) | 1,215,000 |
14 May 2018 | HKD | 2.5 | 2.54 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 1,600,000 |
11 May 2018 | HKD | 2.45 | 2.54 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 2,045,000 |
10 May 2018 | HKD | 2.67 | 2.67 | 2.46 | 2.5 | 2.5 | -0.11 (-4.21%) | 680,000 |
9 May 2018 | HKD | 2.61 | 2.7 | 2.5 | 2.61 | 2.61 | 0.0 (0.0%) | 3,300,000 |
8 May 2018 | HKD | 2.65 | 2.72 | 2.45 | 2.61 | 2.61 | -0.11 (-4.04%) | 715,000 |
7 May 2018 | HKD | 2.5 | 2.73 | 2.49 | 2.72 | 2.72 | +0.13 (+5.02%) | 1,212,000 |
4 May 2018 | HKD | 2.76 | 2.76 | 2.54 | 2.59 | 2.59 | -0.17 (-6.16%) | 1,365,000 |
3 May 2018 | HKD | 2.68 | 2.76 | 2.61 | 2.76 | 2.76 | +0.08 (+2.99%) | 740,000 |
2 May 2018 | HKD | 2.8 | 2.83 | 2.56 | 2.68 | 2.68 | -0.17 (-5.96%) | 2,120,000 |
1 May 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |