Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | HKD | 2.92 | 2.92 | 2.66 | 2.75 | 2.75 | -0.17 (-5.82%) | 9,400,000 |
18 Jun 2018 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 3 | 3.01 | 2.89 | 2.92 | 2.92 | -0.08 (-2.67%) | 1,425,000 |
14 Jun 2018 | HKD | 3.02 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 1,032,500 |
13 Jun 2018 | HKD | 2.97 | 3.05 | 2.94 | 3.01 | 3.01 | +0.03 (+1.01%) | 1,380,000 |
12 Jun 2018 | HKD | 2.93 | 2.98 | 2.89 | 2.98 | 2.98 | +0.05 (+1.71%) | 1,202,500 |
11 Jun 2018 | HKD | 2.95 | 2.96 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,167,500 |
8 Jun 2018 | HKD | 3.03 | 3.05 | 2.87 | 2.94 | 2.94 | -0.08 (-2.65%) | 1,097,500 |
7 Jun 2018 | HKD | 3.09 | 3.18 | 2.98 | 3.02 | 3.02 | -0.05 (-1.63%) | 3,312,500 |
6 Jun 2018 | HKD | 3.25 | 3.27 | 3 | 3.07 | 3.07 | -0.16 (-4.95%) | 3,652,500 |
5 Jun 2018 | HKD | 3.52 | 3.52 | 3.21 | 3.23 | 3.23 | -0.27 (-7.71%) | 2,605,000 |
4 Jun 2018 | HKD | 3.8 | 3.8 | 3.4 | 3.5 | 3.5 | -0.3 (-7.89%) | 3,970,000 |
1 Jun 2018 | HKD | 3.35 | 3.8 | 3.26 | 3.8 | 3.8 | +0.52 (+15.85%) | 6,565,000 |
31 May 2018 | HKD | 3.11 | 3.28 | 3.08 | 3.28 | 3.28 | +0.2 (+6.49%) | 1,907,500 |
30 May 2018 | HKD | 3.05 | 3.09 | 2.88 | 3.08 | 3.08 | +0.02 (+0.65%) | 8,080,000 |
29 May 2018 | HKD | 3.05 | 3.09 | 2.9 | 3.06 | 3.06 | +0.05 (+1.66%) | 4,352,500 |
28 May 2018 | HKD | 3.02 | 3.06 | 2.93 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,662,500 |
25 May 2018 | HKD | 2.88 | 3.1 | 2.83 | 3.02 | 3.02 | +0.14 (+4.86%) | 4,793,719 |
24 May 2018 | HKD | 2.81 | 2.9 | 2.7 | 2.88 | 2.88 | +0.08 (+2.86%) | 4,885,000 |
23 May 2018 | HKD | 2.68 | 2.84 | 2.55 | 2.8 | 2.8 | +0.1 (+3.70%) | 4,621,900 |
22 May 2018 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.35 | 2.7 | 2.33 | 2.7 | 2.7 | +0.35 (+14.89%) | 2,375,000 |
18 May 2018 | HKD | 2.34 | 2.4 | 2.2 | 2.35 | 2.35 | +0.01 (+0.43%) | 4,835,000 |
17 May 2018 | HKD | 2.32 | 2.38 | 2.25 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,212,500 |
16 May 2018 | HKD | 2.3 | 2.42 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,185,000 |
15 May 2018 | HKD | 2.34 | 2.36 | 2.23 | 2.3 | 2.3 | -0.04 (-1.71%) | 945,000 |
14 May 2018 | HKD | 2.35 | 2.39 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 875,000 |
11 May 2018 | HKD | 2.35 | 2.37 | 2.27 | 2.34 | 2.34 | 0.0 (0.0%) | 800,000 |
10 May 2018 | HKD | 2.33 | 2.36 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 970,000 |
9 May 2018 | HKD | 2.3 | 2.32 | 2.18 | 2.3 | 2.3 | 0.0 (0.0%) | 1,352,500 |