Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 5,210,000 |
20 Jun 2018 | HKD | 2.83 | 2.84 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 6,866,820 |
19 Jun 2018 | HKD | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 5,293,775 |
18 Jun 2018 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.92 | 2.94 | 2.85 | 2.85 | 2.85 | -0.07 (-2.40%) | 4,168,204 |
14 Jun 2018 | HKD | 2.87 | 2.94 | 2.87 | 2.92 | 2.92 | +0.05 (+1.74%) | 9,896,000 |
13 Jun 2018 | HKD | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 2,406,000 |
12 Jun 2018 | HKD | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,416,000 |
11 Jun 2018 | HKD | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 3,296,000 |
8 Jun 2018 | HKD | 2.85 | 2.86 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,812,000 |
7 Jun 2018 | HKD | 2.86 | 2.86 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 3,687,400 |
6 Jun 2018 | HKD | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 3,066,000 |
5 Jun 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,864,013 |
4 Jun 2018 | HKD | 2.8 | 2.82 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 4,214,000 |
1 Jun 2018 | HKD | 2.8 | 2.8 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 3,608,000 |
31 May 2018 | HKD | 2.78 | 2.8 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 2,424,000 |
30 May 2018 | HKD | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 4,994,000 |
29 May 2018 | HKD | 2.79 | 2.8 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 2,570,000 |
28 May 2018 | HKD | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 1,802,000 |
25 May 2018 | HKD | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 2,696,322 |
24 May 2018 | HKD | 2.81 | 2.81 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 1,445,700 |
23 May 2018 | HKD | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 5,206,000 |
22 May 2018 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.81 | 2.82 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 4,012,000 |
18 May 2018 | HKD | 2.81 | 2.82 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 2,532,000 |
17 May 2018 | HKD | 2.81 | 2.81 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 2,190,000 |
16 May 2018 | HKD | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 2,916,000 |
15 May 2018 | HKD | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 3,164,225 |
14 May 2018 | HKD | 2.81 | 2.83 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 2,639,607 |
11 May 2018 | HKD | 2.85 | 2.85 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 6,713,644 |