Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | HKD | 2.21 | 2.56 | 2.21 | 2.5 | 2.5 | +0.19 (+8.23%) | 8,565,000 |
12 Jun 2017 | HKD | 2 | 2.35 | 1.99 | 2.31 | 2.31 | +0.31 (+15.50%) | 9,010,000 |
9 Jun 2017 | HKD | 1.82 | 2.07 | 1.82 | 2 | 2 | +0.2 (+11.11%) | 600,000 |
8 Jun 2017 | HKD | 1.9 | 1.95 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 920,000 |
7 Jun 2017 | HKD | 2.26 | 2.26 | 1.6 | 1.89 | 1.89 | -0.42 (-18.18%) | 5,765,000 |
6 Jun 2017 | HKD | 2.38 | 2.38 | 2.31 | 2.31 | 2.31 | -0.08 (-3.35%) | 260,000 |
5 Jun 2017 | HKD | 2.41 | 2.47 | 2.37 | 2.39 | 2.39 | -0.02 (-0.83%) | 665,000 |
2 Jun 2017 | HKD | 2.69 | 2.69 | 2.35 | 2.41 | 2.41 | -0.25 (-9.40%) | 1,670,000 |
1 Jun 2017 | HKD | 2.72 | 2.86 | 2.6 | 2.66 | 2.66 | -0.06 (-2.21%) | 630,000 |
31 May 2017 | HKD | 2.95 | 2.95 | 2.72 | 2.72 | 2.72 | -0.18 (-6.21%) | 670,000 |
30 May 2017 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.96 | 2.96 | 2.9 | 2.9 | 2.9 | +0.02 (+0.69%) | 110,000 |
26 May 2017 | HKD | 2.71 | 3.05 | 2.68 | 2.88 | 2.88 | +0.13 (+4.73%) | 1,730,000 |
25 May 2017 | HKD | 2.63 | 2.9 | 2.63 | 2.75 | 2.75 | +0.13 (+4.96%) | 745,000 |
24 May 2017 | HKD | 2.57 | 2.62 | 2.5 | 2.62 | 2.62 | +0.09 (+3.56%) | 355,000 |
23 May 2017 | HKD | 2.49 | 2.53 | 2.25 | 2.53 | 2.53 | +0.01 (+0.40%) | 51,375,000 |
22 May 2017 | HKD | 2.46 | 2.62 | 2.46 | 2.52 | 2.52 | +0.07 (+2.86%) | 835,000 |
19 May 2017 | HKD | 2.41 | 2.7 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 1,780,000 |
18 May 2017 | HKD | 2.23 | 2.45 | 2.19 | 2.45 | 2.45 | +0.22 (+9.87%) | 2,275,000 |
17 May 2017 | HKD | 2.22 | 2.23 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 160,000 |
16 May 2017 | HKD | 2.2 | 2.25 | 2.2 | 2.23 | 2.23 | +0.04 (+1.83%) | 245,000 |
15 May 2017 | HKD | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.06 (-2.67%) | 40,000 |
12 May 2017 | HKD | 2.16 | 2.33 | 2.1 | 2.25 | 2.25 | +0.05 (+2.27%) | 70,000 |
11 May 2017 | HKD | 2.24 | 2.26 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 100,000 |
10 May 2017 | HKD | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.07 (-3.04%) | 85,000 |
9 May 2017 | HKD | 2.28 | 2.53 | 2.27 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,470,000 |
8 May 2017 | HKD | 2.09 | 2.24 | 2.08 | 2.22 | 2.22 | +0.09 (+4.23%) | 785,000 |
5 May 2017 | HKD | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 260,000 |
4 May 2017 | HKD | 2.06 | 2.13 | 2.01 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,190,000 |
3 May 2017 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |