Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.02 | 2.08 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 1,583,000 |
14 Jun 2018 | HKD | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 1,527,000 |
13 Jun 2018 | HKD | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,359,000 |
12 Jun 2018 | HKD | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,650,000 |
11 Jun 2018 | HKD | 2.03 | 2.09 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 1,709,000 |
8 Jun 2018 | HKD | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 1,618,000 |
7 Jun 2018 | HKD | 2.04 | 2.05 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 1,775,000 |
6 Jun 2018 | HKD | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,595,000 |
5 Jun 2018 | HKD | 2.02 | 2.04 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 1,564,000 |
4 Jun 2018 | HKD | 2.01 | 2.07 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 1,469,000 |
1 Jun 2018 | HKD | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | -0.07 (-3.37%) | 1,564,000 |
31 May 2018 | HKD | 1.95 | 2.09 | 1.95 | 2.08 | 2.08 | +0.09 (+4.52%) | 1,767,000 |
30 May 2018 | HKD | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -0.07 (-3.40%) | 1,850,000 |
29 May 2018 | HKD | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,610,000 |
28 May 2018 | HKD | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,886,000 |
25 May 2018 | HKD | 2.08 | 2.14 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,392,000 |
24 May 2018 | HKD | 2.12 | 2.13 | 2.05 | 2.12 | 2.12 | 0.0 (0.0%) | 1,936,000 |
23 May 2018 | HKD | 2.1 | 2.17 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 2,313,000 |
22 May 2018 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.03 | 2.19 | 2.03 | 2.08 | 2.08 | +0.08 (+4%) | 3,973,000 |
18 May 2018 | HKD | 1.85 | 2 | 1.85 | 2 | 2 | +0.13 (+6.95%) | 4,939,000 |
17 May 2018 | HKD | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,567,000 |
16 May 2018 | HKD | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,995,000 |
15 May 2018 | HKD | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 1,638,000 |
14 May 2018 | HKD | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,668,000 |
11 May 2018 | HKD | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,675,000 |
10 May 2018 | HKD | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 1,891,000 |
9 May 2018 | HKD | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,431,000 |
8 May 2018 | HKD | 1.9 | 1.9 | 1.83 | 1.9 | 1.9 | 0.0 (0.0%) | 1,748,000 |