Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | HKD | 2.45 | 2.45 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,940,000 |
7 Jun 2018 | HKD | 2.5 | 2.5 | 2.36 | 2.42 | 2.42 | 0.0 (0.0%) | 4,842,000 |
6 Jun 2018 | HKD | 2.49 | 2.56 | 2.37 | 2.42 | 2.42 | -0.07 (-2.81%) | 5,496,000 |
5 Jun 2018 | HKD | 2.55 | 2.59 | 2.49 | 2.49 | 2.49 | -0.08 (-3.11%) | 5,697,860 |
4 Jun 2018 | HKD | 2.65 | 2.71 | 2.49 | 2.57 | 2.57 | -0.08 (-3.02%) | 6,168,000 |
1 Jun 2018 | HKD | 2.6 | 2.65 | 2.59 | 2.65 | 2.65 | +0.05 (+1.92%) | 3,434,000 |
31 May 2018 | HKD | 2.63 | 2.65 | 2.53 | 2.6 | 2.6 | -0.03 (-1.14%) | 3,544,000 |
30 May 2018 | HKD | 2.57 | 2.65 | 2.55 | 2.63 | 2.63 | +0.04 (+1.54%) | 2,268,000 |
29 May 2018 | HKD | 2.7 | 2.76 | 2.55 | 2.59 | 2.59 | -0.13 (-4.78%) | 3,696,000 |
28 May 2018 | HKD | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 3,594,000 |
25 May 2018 | HKD | 2.72 | 2.77 | 2.6 | 2.68 | 2.68 | -0.05 (-1.83%) | 5,588,000 |
24 May 2018 | HKD | 2.78 | 2.79 | 2.65 | 2.73 | 2.73 | -0.04 (-1.44%) | 5,628,000 |
23 May 2018 | HKD | 2.9 | 2.9 | 2.65 | 2.77 | 2.77 | -0.12 (-4.15%) | 3,022,000 |
22 May 2018 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.86 | 2.98 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 2,672,000 |
18 May 2018 | HKD | 2.82 | 2.86 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 5,488,000 |
17 May 2018 | HKD | 2.77 | 2.8 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 3,242,000 |
16 May 2018 | HKD | 2.84 | 2.84 | 2.66 | 2.75 | 2.75 | -0.05 (-1.79%) | 4,798,000 |
15 May 2018 | HKD | 3 | 3.03 | 2.78 | 2.8 | 2.8 | -0.22 (-7.28%) | 4,522,000 |
14 May 2018 | HKD | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 2,894,000 |
11 May 2018 | HKD | 2.98 | 3 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 3,158,000 |
10 May 2018 | HKD | 2.94 | 2.98 | 2.9 | 2.97 | 2.97 | +0.05 (+1.71%) | 3,614,000 |
9 May 2018 | HKD | 2.9 | 2.92 | 2.84 | 2.92 | 2.92 | +0.03 (+1.04%) | 6,832,000 |
8 May 2018 | HKD | 3 | 3.1 | 2.79 | 2.89 | 2.89 | -0.1 (-3.34%) | 4,668,000 |
7 May 2018 | HKD | 3.03 | 3.03 | 2.92 | 2.99 | 2.99 | +0.05 (+1.70%) | 2,116,000 |
4 May 2018 | HKD | 3.02 | 3.02 | 2.92 | 2.94 | 2.94 | -0.05 (-1.67%) | 2,832,000 |
3 May 2018 | HKD | 2.85 | 3 | 2.85 | 2.99 | 2.99 | +0.11 (+3.82%) | 3,180,000 |
2 May 2018 | HKD | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,080,000 |
1 May 2018 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 2.78 | 2.86 | 2.77 | 2.84 | 2.84 | +0.07 (+2.53%) | 1,504,000 |