Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | HKD | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 487,000 |
2 Jun 2017 | HKD | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 580,000 |
1 Jun 2017 | HKD | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 450,000 |
31 May 2017 | HKD | 2.36 | 2.4 | 2.32 | 2.38 | 2.38 | -0.04 (-1.65%) | 1,018,000 |
30 May 2017 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.4 | 2.47 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 79,000 |
26 May 2017 | HKD | 2.36 | 2.43 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 468,000 |
25 May 2017 | HKD | 2.32 | 2.39 | 2.32 | 2.35 | 2.35 | +0.04 (+1.73%) | 303,000 |
24 May 2017 | HKD | 2.3 | 2.31 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 263,000 |
23 May 2017 | HKD | 2.33 | 2.35 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 462,000 |
22 May 2017 | HKD | 2.32 | 2.35 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 348,000 |
19 May 2017 | HKD | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 279,000 |
18 May 2017 | HKD | 2.31 | 2.32 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 283,000 |
17 May 2017 | HKD | 2.29 | 2.34 | 2.27 | 2.31 | 2.31 | +0.01 (+0.43%) | 472,000 |
16 May 2017 | HKD | 2.29 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 146,000 |
15 May 2017 | HKD | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 2,117,000 |
12 May 2017 | HKD | 2.29 | 2.3 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 5,951,000 |
11 May 2017 | HKD | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 446,000 |
10 May 2017 | HKD | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 325,000 |
9 May 2017 | HKD | 2.32 | 2.33 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 213,000 |
8 May 2017 | HKD | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 283,000 |
5 May 2017 | HKD | 2.39 | 2.39 | 2.29 | 2.3 | 2.3 | -0.05 (-2.13%) | 191,000 |
4 May 2017 | HKD | 2.29 | 2.37 | 2.28 | 2.35 | 2.35 | +0.03 (+1.29%) | 2,438,000 |
3 May 2017 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.3 | 2.34 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 243,000 |
1 May 2017 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.33 | 2.33 | 2.27 | 2.31 | 2.31 | +0.01 (+0.43%) | 239,000 |
27 Apr 2017 | HKD | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 244,000 |
26 Apr 2017 | HKD | 2.33 | 2.33 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 248,000 |
25 Apr 2017 | HKD | 2.33 | 2.33 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 538,000 |