Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | HKD | 2.33 | 2.41 | 2.32 | 2.39 | 2.39 | +0.08 (+3.46%) | 3,875,000 |
23 Jun 2017 | HKD | 2.36 | 2.36 | 2.29 | 2.31 | 2.31 | -0.05 (-2.12%) | 3,426,076 |
22 Jun 2017 | HKD | 2.37 | 2.4 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 987,000 |
21 Jun 2017 | HKD | 2.29 | 2.41 | 2.29 | 2.34 | 2.34 | +0.03 (+1.30%) | 5,603,100 |
20 Jun 2017 | HKD | 2.33 | 2.33 | 2.27 | 2.31 | 2.31 | -0.01 (-0.43%) | 2,287,000 |
19 Jun 2017 | HKD | 2.32 | 2.37 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 2,946,042 |
16 Jun 2017 | HKD | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 2,067,000 |
15 Jun 2017 | HKD | 2.37 | 2.37 | 2.3 | 2.33 | 2.33 | -0.07 (-2.92%) | 3,829,868 |
14 Jun 2017 | HKD | 2.39 | 2.41 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 2,522,680 |
13 Jun 2017 | HKD | 2.35 | 2.44 | 2.35 | 2.4 | 2.4 | +0.07 (+3.00%) | 4,271,000 |
12 Jun 2017 | HKD | 2.35 | 2.36 | 2.27 | 2.33 | 2.33 | -0.05 (-2.10%) | 1,274,000 |
9 Jun 2017 | HKD | 2.43 | 2.43 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 1,288,000 |
8 Jun 2017 | HKD | 2.5 | 2.5 | 2.37 | 2.43 | 2.43 | -0.07 (-2.80%) | 4,361,000 |
7 Jun 2017 | HKD | 2.34 | 2.54 | 2.32 | 2.5 | 2.5 | +0.15 (+6.38%) | 8,881,300 |
6 Jun 2017 | HKD | 2.32 | 2.38 | 2.3 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,521,000 |
5 Jun 2017 | HKD | 2.34 | 2.37 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,506,000 |
2 Jun 2017 | HKD | 2.34 | 2.37 | 2.28 | 2.34 | 2.34 | +0.01 (+0.43%) | 2,301,239 |
1 Jun 2017 | HKD | 2.36 | 2.39 | 2.26 | 2.33 | 2.33 | -0.01 (-0.43%) | 3,310,000 |
31 May 2017 | HKD | 2.37 | 2.43 | 2.32 | 2.34 | 2.34 | -0.1 (-4.10%) | 4,665,000 |
30 May 2017 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 857,000 |
26 May 2017 | HKD | 2.5 | 2.5 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,557,000 |
25 May 2017 | HKD | 2.48 | 2.5 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 1,558,000 |
24 May 2017 | HKD | 2.49 | 2.49 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,087,000 |
23 May 2017 | HKD | 2.54 | 2.54 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 2,040,000 |
22 May 2017 | HKD | 2.51 | 2.54 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,679,000 |
19 May 2017 | HKD | 2.45 | 2.53 | 2.45 | 2.51 | 2.51 | +0.03 (+1.21%) | 2,380,000 |
18 May 2017 | HKD | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 1,322,000 |
17 May 2017 | HKD | 2.53 | 2.55 | 2.47 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,877,000 |
16 May 2017 | HKD | 2.55 | 2.6 | 2.51 | 2.53 | 2.53 | -0.04 (-1.56%) | 2,448,000 |