Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 2.32 | 2.37 | 2.3 | 2.35 | 2.35 | -0.02 (-0.84%) | 98,000 |
20 Jun 2018 | HKD | 2.36 | 2.39 | 2.31 | 2.37 | 2.37 | -0.05 (-2.07%) | 303,080 |
19 Jun 2018 | HKD | 2.4 | 2.42 | 2.28 | 2.42 | 2.42 | -0.08 (-3.20%) | 26,000 |
18 Jun 2018 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.47 | 2.54 | 2.3 | 2.5 | 2.5 | -0.06 (-2.34%) | 122,000 |
14 Jun 2018 | HKD | 2.64 | 2.64 | 2.47 | 2.56 | 2.56 | -0.11 (-4.12%) | 89,840 |
13 Jun 2018 | HKD | 2.3 | 2.68 | 2.29 | 2.67 | 2.67 | +0.25 (+10.33%) | 226,000 |
12 Jun 2018 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
11 Jun 2018 | HKD | 2.33 | 2.42 | 2.33 | 2.42 | 2.42 | +0.04 (+1.68%) | 13,700 |
8 Jun 2018 | HKD | 2.54 | 2.54 | 2.33 | 2.38 | 2.38 | -0.02 (-0.83%) | 191,700 |
7 Jun 2018 | HKD | 2.4 | 2.4 | 2.32 | 2.4 | 2.4 | +0.05 (+2.13%) | 69,000 |
6 Jun 2018 | HKD | 2.38 | 2.4 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 29,700 |
5 Jun 2018 | HKD | 2.39 | 2.39 | 2.32 | 2.39 | 2.39 | -0.03 (-1.24%) | 560 |
4 Jun 2018 | HKD | 2.44 | 2.44 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 22,540 |
1 Jun 2018 | HKD | 2.35 | 2.45 | 2.35 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,400 |
31 May 2018 | HKD | 2.44 | 2.44 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 23,000 |
30 May 2018 | HKD | 2.39 | 2.4 | 2.3 | 2.4 | 2.4 | -0.05 (-2.04%) | 187,540 |
29 May 2018 | HKD | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -0.07 (-2.78%) | 10,700 |
28 May 2018 | HKD | 2.49 | 2.52 | 2.42 | 2.52 | 2.52 | -0.02 (-0.79%) | 50,140 |
25 May 2018 | HKD | 2.5 | 2.56 | 2.5 | 2.54 | 2.54 | -0.02 (-0.78%) | 31,380 |
24 May 2018 | HKD | 2.6 | 2.6 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 16,720 |
23 May 2018 | HKD | 2.61 | 2.67 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 249,900 |
22 May 2018 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.31 | 2.6 | 2.31 | 2.6 | 2.6 | +0.24 (+10.17%) | 243,200 |
18 May 2018 | HKD | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | -0.02 (-0.84%) | 10,560 |
17 May 2018 | HKD | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 9,508 |
16 May 2018 | HKD | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 31,200 |
15 May 2018 | HKD | 2.51 | 2.56 | 2.41 | 2.42 | 2.42 | -0.08 (-3.20%) | 187,500 |
14 May 2018 | HKD | 2.29 | 2.5 | 2.29 | 2.5 | 2.5 | +0.22 (+9.65%) | 248,440 |
11 May 2018 | HKD | 2.24 | 2.3 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 78,200 |