Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 380,600 |
20 Jun 2018 | HKD | 2.24 | 2.24 | 2.12 | 2.15 | 2.15 | -0.12 (-5.29%) | 2,258,000 |
19 Jun 2018 | HKD | 2.3 | 2.32 | 2.26 | 2.27 | 2.27 | -0.06 (-2.58%) | 122,000 |
18 Jun 2018 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 388,000 |
14 Jun 2018 | HKD | 2.39 | 2.4 | 2.36 | 2.36 | 2.36 | -0.05 (-2.07%) | 175,000 |
13 Jun 2018 | HKD | 2.42 | 2.42 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 133,000 |
12 Jun 2018 | HKD | 2.46 | 2.48 | 2.42 | 2.44 | 2.44 | -0.03 (-1.21%) | 277,000 |
11 Jun 2018 | HKD | 2.49 | 2.5 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 32,000 |
8 Jun 2018 | HKD | 2.56 | 2.56 | 2.49 | 2.49 | 2.49 | -0.07 (-2.73%) | 559,000 |
7 Jun 2018 | HKD | 2.54 | 2.6 | 2.54 | 2.56 | 2.56 | -0.02 (-0.78%) | 562,000 |
6 Jun 2018 | HKD | 2.55 | 2.66 | 2.55 | 2.58 | 2.58 | +0.06 (+2.38%) | 468,000 |
5 Jun 2018 | HKD | 2.5 | 2.56 | 2.5 | 2.52 | 2.52 | +0.04 (+1.61%) | 400,000 |
4 Jun 2018 | HKD | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | +0.02 (+0.81%) | 28,000 |
1 Jun 2018 | HKD | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 582,400 |
31 May 2018 | HKD | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 694,000 |
30 May 2018 | HKD | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 982,000 |
29 May 2018 | HKD | 2.5 | 2.51 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 602,000 |
28 May 2018 | HKD | 2.5 | 2.51 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 1,304,000 |
25 May 2018 | HKD | 2.45 | 2.5 | 2.45 | 2.49 | 2.49 | +0.03 (+1.22%) | 462,000 |
24 May 2018 | HKD | 2.5 | 2.5 | 2.45 | 2.46 | 2.46 | +0.02 (+0.82%) | 682,000 |
23 May 2018 | HKD | 2.53 | 2.54 | 2.44 | 2.44 | 2.44 | -0.07 (-2.79%) | 1,760,000 |
22 May 2018 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.42 | 2.53 | 2.42 | 2.51 | 2.51 | +0.11 (+4.58%) | 1,769,000 |
18 May 2018 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 713,000 |
17 May 2018 | HKD | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 713,000 |
16 May 2018 | HKD | 2.35 | 2.41 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 1,916,000 |
15 May 2018 | HKD | 2.34 | 2.45 | 2.24 | 2.36 | 2.36 | +0.01 (+0.43%) | 3,244,000 |
14 May 2018 | HKD | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -0.07 (-2.89%) | 555,000 |
11 May 2018 | HKD | 2.45 | 2.45 | 2.37 | 2.42 | 2.42 | -0.06 (-2.42%) | 297,000 |