Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 2.46 | 2.5 | 2.44 | 2.49 | 2.49 | +0.05 (+2.05%) | 1,496,500 |
7 Jun 2017 | HKD | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -0.08 (-3.17%) | 3,861,000 |
6 Jun 2017 | HKD | 2.48 | 2.58 | 2.46 | 2.52 | 2.52 | +0.06 (+2.44%) | 4,947,000 |
5 Jun 2017 | HKD | 2.46 | 2.49 | 2.41 | 2.46 | 2.46 | +0.09 (+3.80%) | 6,658,000 |
2 Jun 2017 | HKD | 2.36 | 2.39 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 1,179,000 |
1 Jun 2017 | HKD | 2.44 | 2.44 | 2.32 | 2.34 | 2.34 | -0.1 (-4.10%) | 4,781,500 |
31 May 2017 | HKD | 2.39 | 2.47 | 2.39 | 2.44 | 2.44 | +0.05 (+2.09%) | 3,338,000 |
30 May 2017 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.42 | 2.42 | 2.35 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,491,000 |
26 May 2017 | HKD | 2.3 | 2.43 | 2.3 | 2.4 | 2.4 | +0.13 (+5.73%) | 4,477,000 |
25 May 2017 | HKD | 2.29 | 2.29 | 2.24 | 2.27 | 2.27 | +0.04 (+1.79%) | 592,500 |
24 May 2017 | HKD | 2.25 | 2.28 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 1,100,500 |
23 May 2017 | HKD | 2.3 | 2.3 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 545,500 |
22 May 2017 | HKD | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 161,000 |
19 May 2017 | HKD | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 602,500 |
18 May 2017 | HKD | 2.24 | 2.34 | 2.2 | 2.29 | 2.29 | 0.0 (0.0%) | 1,130,000 |
17 May 2017 | HKD | 2.27 | 2.34 | 2.26 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,206,500 |
16 May 2017 | HKD | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 694,000 |
15 May 2017 | HKD | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 684,000 |
12 May 2017 | HKD | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | -0.05 (-2.15%) | 891,000 |
11 May 2017 | HKD | 2.23 | 2.34 | 2.23 | 2.33 | 2.33 | +0.11 (+4.95%) | 1,996,000 |
10 May 2017 | HKD | 2.21 | 2.26 | 2.2 | 2.22 | 2.22 | +0.04 (+1.83%) | 1,747,000 |
9 May 2017 | HKD | 2.12 | 2.18 | 2.11 | 2.18 | 2.18 | +0.03 (+1.40%) | 832,500 |
8 May 2017 | HKD | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 959,200 |
5 May 2017 | HKD | 2.2 | 2.2 | 2.13 | 2.17 | 2.17 | -0.04 (-1.81%) | 3,101,000 |
4 May 2017 | HKD | 2.29 | 2.29 | 2.19 | 2.21 | 2.21 | -0.09 (-3.91%) | 2,643,500 |
3 May 2017 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.35 | 2.38 | 2.23 | 2.3 | 2.3 | -0.05 (-2.13%) | 3,463,000 |
1 May 2017 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.33 | 2.39 | 2.29 | 2.35 | 2.35 | -0.01 (-0.42%) | 3,024,500 |