Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | HKD | 2.64 | 2.66 | 2.56 | 2.6 | 2.6 | -0.04 (-1.52%) | 640,044 |
21 Jun 2018 | HKD | 2.7 | 2.7 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 244,000 |
20 Jun 2018 | HKD | 2.66 | 2.7 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 458,000 |
19 Jun 2018 | HKD | 2.79 | 2.79 | 2.62 | 2.66 | 2.66 | -0.15 (-5.34%) | 2,138,000 |
18 Jun 2018 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.81 | 2.83 | 2.8 | 2.81 | 2.81 | +0.02 (+0.72%) | 458,000 |
14 Jun 2018 | HKD | 2.8 | 2.84 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 346,000 |
13 Jun 2018 | HKD | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 502,000 |
12 Jun 2018 | HKD | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | +0.04 (+1.41%) | 324,000 |
11 Jun 2018 | HKD | 2.8 | 2.85 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 480,000 |
8 Jun 2018 | HKD | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 464,000 |
7 Jun 2018 | HKD | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 452,400 |
6 Jun 2018 | HKD | 2.84 | 2.9 | 2.83 | 2.88 | 2.88 | +0.08 (+2.86%) | 738,000 |
5 Jun 2018 | HKD | 2.9 | 2.96 | 2.8 | 2.8 | 2.8 | -0.13 (-4.44%) | 1,862,000 |
4 Jun 2018 | HKD | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,482,000 |
1 Jun 2018 | HKD | 2.73 | 2.99 | 2.73 | 2.95 | 2.95 | +0.25 (+9.26%) | 5,548,000 |
31 May 2018 | HKD | 2.79 | 2.79 | 2.7 | 2.7 | 2.7 | -0.08 (-2.88%) | 1,159,498 |
30 May 2018 | HKD | 2.73 | 2.8 | 2.71 | 2.78 | 2.78 | 0.0 (0.0%) | 652,000 |
29 May 2018 | HKD | 2.86 | 2.87 | 2.72 | 2.78 | 2.78 | -0.06 (-2.11%) | 662,000 |
28 May 2018 | HKD | 2.84 | 2.86 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 168,000 |
25 May 2018 | HKD | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 388,000 |
24 May 2018 | HKD | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 250,000 |
23 May 2018 | HKD | 2.87 | 2.88 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 694,000 |
22 May 2018 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 660,000 |
18 May 2018 | HKD | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 404,000 |
17 May 2018 | HKD | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 174,000 |
16 May 2018 | HKD | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 228,799 |
15 May 2018 | HKD | 2.81 | 2.83 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 474,000 |
14 May 2018 | HKD | 2.82 | 2.86 | 2.81 | 2.81 | 2.81 | -0.02 (-0.71%) | 488,000 |