Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 2.05 | 2.05 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 80,292,407 |
27 Jun 2018 | HKD | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 64,781,745 |
26 Jun 2018 | HKD | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 53,360,353 |
25 Jun 2018 | HKD | 2.1 | 2.11 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 44,817,800 |
22 Jun 2018 | HKD | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 35,143,871 |
21 Jun 2018 | HKD | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 38,570,937 |
20 Jun 2018 | HKD | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 38,021,642 |
19 Jun 2018 | HKD | 2.11 | 2.11 | 2.01 | 2.04 | 2.04 | -0.08 (-3.77%) | 111,468,559 |
18 Jun 2018 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.11 | 2.12 | 2.08 | 2.12 | 2.12 | 0.0 (0.0%) | 76,023,038 |
14 Jun 2018 | HKD | 2.13 | 2.14 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 39,926,640 |
13 Jun 2018 | HKD | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 27,540,055 |
12 Jun 2018 | HKD | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 35,777,223 |
11 Jun 2018 | HKD | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 25,913,892 |
8 Jun 2018 | HKD | 2.18 | 2.19 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 55,001,147 |
7 Jun 2018 | HKD | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.08 (-3.54%) | 34,707,931 |
6 Jun 2018 | HKD | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 35,755,900 |
5 Jun 2018 | HKD | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 59,092,711 |
4 Jun 2018 | HKD | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 29,169,983 |
1 Jun 2018 | HKD | 2.23 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 60,725,433 |
31 May 2018 | HKD | 2.2 | 2.24 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 83,954,705 |
30 May 2018 | HKD | 2.22 | 2.22 | 2.16 | 2.19 | 2.19 | -0.05 (-2.23%) | 74,170,185 |
29 May 2018 | HKD | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 50,345,842 |
28 May 2018 | HKD | 2.27 | 2.29 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 91,275,558 |
25 May 2018 | HKD | 2.24 | 2.27 | 2.22 | 2.27 | 2.27 | +0.04 (+1.79%) | 123,145,000 |
24 May 2018 | HKD | 2.22 | 2.25 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 95,374,300 |
23 May 2018 | HKD | 2.21 | 2.25 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 69,296,293 |
22 May 2018 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 38,019,589 |
18 May 2018 | HKD | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 36,692,358 |