Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | HKD | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 120,000 |
27 Jun 2018 | HKD | 1.96 | 1.96 | 1.9 | 1.94 | 1.94 | -0.04 (-2.02%) | 80,000 |
26 Jun 2018 | HKD | 2.1 | 2.1 | 1.9 | 1.98 | 1.98 | -0.12 (-5.71%) | 470,000 |
25 Jun 2018 | HKD | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 85,000 |
22 Jun 2018 | HKD | 2.02 | 2.14 | 2 | 2.12 | 2.12 | +0.12 (+6%) | 90,000 |
21 Jun 2018 | HKD | 2.14 | 2.17 | 2 | 2 | 2 | -0.14 (-6.54%) | 215,000 |
20 Jun 2018 | HKD | 2.12 | 2.14 | 2 | 2.14 | 2.14 | +0.03 (+1.42%) | 100,000 |
19 Jun 2018 | HKD | 2.15 | 2.2 | 2 | 2.11 | 2.11 | -0.15 (-6.64%) | 250,000 |
18 Jun 2018 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.45 | 2.45 | 2.22 | 2.26 | 2.26 | -0.2 (-8.13%) | 330,000 |
14 Jun 2018 | HKD | 2.46 | 2.47 | 2.37 | 2.46 | 2.46 | 0.0 (0.0%) | 300,000 |
13 Jun 2018 | HKD | 2.48 | 2.48 | 2.41 | 2.46 | 2.46 | -0.02 (-0.81%) | 295,000 |
12 Jun 2018 | HKD | 2.46 | 2.54 | 2.38 | 2.48 | 2.48 | +0.02 (+0.81%) | 1,075,000 |
11 Jun 2018 | HKD | 2.32 | 2.52 | 2.31 | 2.46 | 2.46 | +0.15 (+6.49%) | 1,931,000 |
8 Jun 2018 | HKD | 2.19 | 2.31 | 2.11 | 2.31 | 2.31 | +0.11 (+5%) | 720,000 |
7 Jun 2018 | HKD | 2.45 | 2.45 | 2.11 | 2.2 | 2.2 | -0.29 (-11.65%) | 2,560,000 |
6 Jun 2018 | HKD | 2.09 | 2.6 | 2.09 | 2.49 | 2.49 | +0.43 (+20.87%) | 9,411,702 |
5 Jun 2018 | HKD | 1.8 | 2.07 | 1.76 | 2.06 | 2.06 | +0.28 (+15.73%) | 1,775,000 |
4 Jun 2018 | HKD | 1.61 | 1.8 | 1.61 | 1.78 | 1.78 | +0.16 (+9.88%) | 345,000 |
1 Jun 2018 | HKD | 1.76 | 1.8 | 1.6 | 1.62 | 1.62 | -0.17 (-9.50%) | 1,145,010 |
31 May 2018 | HKD | 1.82 | 1.92 | 1.73 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,215,000 |
30 May 2018 | HKD | 1.46 | 1.89 | 1.46 | 1.82 | 1.82 | +0.36 (+24.66%) | 1,750,678 |
29 May 2018 | HKD | 1.45 | 1.5 | 1.44 | 1.46 | 1.46 | +0.07 (+5.04%) | 400,600 |
28 May 2018 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 75,620 |
25 May 2018 | HKD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 45,000 |
24 May 2018 | HKD | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 465,000 |
23 May 2018 | HKD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 35,000 |
22 May 2018 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 105,000 |
18 May 2018 | HKD | 1.36 | 1.4 | 1.34 | 1.39 | 1.39 | +0.07 (+5.30%) | 205,000 |