Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | HKD | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 668,028 |
15 Jun 2017 | HKD | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 437,000 |
14 Jun 2017 | HKD | 2.28 | 2.3 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 162,000 |
13 Jun 2017 | HKD | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 466,459 |
12 Jun 2017 | HKD | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,558,000 |
9 Jun 2017 | HKD | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,246,150 |
8 Jun 2017 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 710,000 |
7 Jun 2017 | HKD | 2.28 | 2.3 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,608,640 |
6 Jun 2017 | HKD | 2.22 | 2.27 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,325,500 |
5 Jun 2017 | HKD | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 378,114 |
2 Jun 2017 | HKD | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 717,000 |
1 Jun 2017 | HKD | 2.2 | 2.26 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 1,074,000 |
31 May 2017 | HKD | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 813,021 |
30 May 2017 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 1,176,027 |
26 May 2017 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 985,000 |
25 May 2017 | HKD | 2.21 | 2.23 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,505,000 |
24 May 2017 | HKD | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 334,000 |
23 May 2017 | HKD | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 510,000 |
22 May 2017 | HKD | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 244,000 |
19 May 2017 | HKD | 2.19 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 511,160 |
18 May 2017 | HKD | 2.2 | 2.21 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,283,000 |
17 May 2017 | HKD | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 614,455 |
16 May 2017 | HKD | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 2,043,000 |
15 May 2017 | HKD | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 553,000 |
12 May 2017 | HKD | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.1 (-4.35%) | 1,781,000 |
11 May 2017 | HKD | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,456,000 |
10 May 2017 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 919,600 |
9 May 2017 | HKD | 2.29 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 582,634 |
8 May 2017 | HKD | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 578,000 |