Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 2.46 | 2.49 | 2.44 | 2.47 | 2.47 | +0.07 (+2.92%) | 31,151,000 |
7 Jun 2017 | HKD | 2.38 | 2.42 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 9,972,000 |
6 Jun 2017 | HKD | 2.38 | 2.39 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 5,038,000 |
5 Jun 2017 | HKD | 2.38 | 2.39 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 5,096,000 |
2 Jun 2017 | HKD | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 5,417,979 |
1 Jun 2017 | HKD | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 2,626,924 |
31 May 2017 | HKD | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 3,380,356 |
30 May 2017 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 2,602,000 |
26 May 2017 | HKD | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,918,000 |
25 May 2017 | HKD | 2.42 | 2.43 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 5,892,000 |
24 May 2017 | HKD | 2.35 | 2.41 | 2.34 | 2.4 | 2.4 | +0.07 (+3.00%) | 9,472,480 |
23 May 2017 | HKD | 2.39 | 2.41 | 2.31 | 2.33 | 2.33 | -0.07 (-2.92%) | 16,759,141 |
22 May 2017 | HKD | 2.39 | 2.43 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 7,262,000 |
19 May 2017 | HKD | 2.37 | 2.39 | 2.36 | 2.39 | 2.39 | +0.04 (+1.70%) | 8,498,000 |
18 May 2017 | HKD | 2.42 | 2.44 | 2.34 | 2.35 | 2.35 | -0.1 (-4.08%) | 23,446,000 |
17 May 2017 | HKD | 2.46 | 2.51 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 34,173,312 |
16 May 2017 | HKD | 2.39 | 2.45 | 2.38 | 2.45 | 2.45 | +0.16 (+6.99%) | 93,352,000 |
15 May 2017 | HKD | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 6,044,554 |
12 May 2017 | HKD | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | -0.07 (-2.99%) | 2,661,973 |
11 May 2017 | HKD | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 4,794,000 |
10 May 2017 | HKD | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,856,000 |
9 May 2017 | HKD | 2.33 | 2.35 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 6,074,578 |
8 May 2017 | HKD | 2.33 | 2.34 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 4,360,000 |
5 May 2017 | HKD | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 5,215,000 |
4 May 2017 | HKD | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 4,214,264 |
3 May 2017 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.32 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 7,756,000 |
1 May 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,556,000 |