Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 2.11 | 2.12 | 2.03 | 2.06 | 2.06 | -0.05 (-2.37%) | 1,340,000 |
7 Jun 2017 | HKD | 2.07 | 2.12 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 518,000 |
6 Jun 2017 | HKD | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 634,000 |
5 Jun 2017 | HKD | 2.01 | 2.05 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 532,000 |
2 Jun 2017 | HKD | 2.03 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 645,000 |
1 Jun 2017 | HKD | 2.01 | 2.04 | 2 | 2 | 2 | -0.01 (-0.50%) | 792,000 |
31 May 2017 | HKD | 2 | 2.04 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 436,000 |
30 May 2017 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 290,000 |
26 May 2017 | HKD | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -0.03 (-1.47%) | 736,000 |
25 May 2017 | HKD | 2.01 | 2.04 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 573,000 |
24 May 2017 | HKD | 2 | 2.01 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 663,000 |
23 May 2017 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 1,418,000 |
22 May 2017 | HKD | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 834,000 |
19 May 2017 | HKD | 1.98 | 2.03 | 1.93 | 2 | 2 | +0.03 (+1.52%) | 1,319,000 |
18 May 2017 | HKD | 1.97 | 2 | 1.93 | 1.97 | 1.97 | -0.02 (-1.01%) | 907,000 |
17 May 2017 | HKD | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 708,000 |
16 May 2017 | HKD | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 660,000 |
15 May 2017 | HKD | 1.96 | 1.96 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 556,000 |
12 May 2017 | HKD | 2.01 | 2.01 | 1.89 | 1.95 | 1.95 | -0.05 (-2.50%) | 2,980,000 |
11 May 2017 | HKD | 2.04 | 2.05 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 1,199,000 |
10 May 2017 | HKD | 2.02 | 2.09 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,148,000 |
9 May 2017 | HKD | 2.03 | 2.05 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,129,000 |
8 May 2017 | HKD | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 2,009,000 |
5 May 2017 | HKD | 2 | 2.01 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 963,000 |
4 May 2017 | HKD | 1.99 | 2.1 | 1.92 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,614,000 |
3 May 2017 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.01 | 2.07 | 1.95 | 1.99 | 1.99 | -0.06 (-2.93%) | 1,829,000 |
1 May 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.11 | 2.11 | 2 | 2.05 | 2.05 | -0.06 (-2.84%) | 388,000 |