| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.2305 | 0.0 (0.0%) | 840,845 |
| 23 May 2018 | HKD | 2.3 | 2.32 | 2.3 | 2.3 | 2.2305 | 0.0 (0.0%) | 1,168,542 |
| 22 May 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.2305 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 2.27 | 2.33 | 2.27 | 2.3 | 2.2305 | +0.04 (+1.77%) | 1,686,136 |
| 18 May 2018 | HKD | 2.14 | 2.3 | 2.14 | 2.26 | 2.1917 | +0.12 (+5.61%) | 4,000,263 |
| 17 May 2018 | HKD | 2.1 | 2.15 | 2.1 | 2.14 | 2.0753 | +0.03 (+1.42%) | 434,806 |
| 16 May 2018 | HKD | 2.07 | 2.11 | 2.07 | 2.11 | 2.0462 | +0.02 (+0.96%) | 1,175,911 |
| 15 May 2018 | HKD | 2.12 | 2.12 | 2.07 | 2.09 | 2.0268 | -0.04 (-1.88%) | 2,203,057 |
| 14 May 2018 | HKD | 2.12 | 2.13 | 2.12 | 2.13 | 2.0656 | +0.01 (+0.47%) | 174,785 |
| 11 May 2018 | HKD | 2.12 | 2.12 | 2.11 | 2.12 | 2.0559 | 0.0 (0.0%) | 115,235 |
| 10 May 2018 | HKD | 2.11 | 2.12 | 2.11 | 2.12 | 2.0559 | +0.01 (+0.47%) | 184,066 |
| 9 May 2018 | HKD | 2.13 | 2.13 | 2.11 | 2.11 | 2.0462 | -0.02 (-0.94%) | 439,799 |
| 8 May 2018 | HKD | 2.09 | 2.15 | 2.08 | 2.13 | 2.0656 | +0.04 (+1.91%) | 1,759,453 |
| 7 May 2018 | HKD | 2.12 | 2.12 | 2.08 | 2.09 | 2.0268 | -0.02 (-0.95%) | 228,613 |
| 4 May 2018 | HKD | 2.09 | 2.2 | 2.08 | 2.11 | 2.0462 | +0.02 (+0.96%) | 2,740,986 |
| 3 May 2018 | HKD | 2.1 | 2.1 | 2.08 | 2.09 | 2.0268 | -0.01 (-0.48%) | 128,898 |
| 2 May 2018 | HKD | 2.12 | 2.12 | 2.08 | 2.1 | 2.0365 | -0.03 (-1.41%) | 1,327,130 |
| 1 May 2018 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.0656 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 2.12 | 2.14 | 2.1 | 2.13 | 2.0656 | +0.01 (+0.47%) | 1,117,713 |
| 27 Apr 2018 | HKD | 2.11 | 2.12 | 2.09 | 2.12 | 2.0559 | -0.02 (-0.93%) | 603,517 |
| 26 Apr 2018 | HKD | 2.12 | 2.18 | 2.1 | 2.14 | 2.0753 | +0.04 (+1.90%) | 737,327 |
| 25 Apr 2018 | HKD | 2.1 | 2.12 | 2.08 | 2.1 | 2.0365 | 0.0 (0.0%) | 241,838 |
| 24 Apr 2018 | HKD | 2.13 | 2.14 | 2.1 | 2.1 | 2.0365 | -0.03 (-1.41%) | 1,263,197 |
| 23 Apr 2018 | HKD | 2.13 | 2.15 | 2.11 | 2.13 | 2.0656 | -0.01 (-0.47%) | 518,188 |
| 20 Apr 2018 | HKD | 2.13 | 2.14 | 2.13 | 2.14 | 2.0753 | +0.02 (+0.94%) | 105,438 |
| 19 Apr 2018 | HKD | 2.14 | 2.14 | 2.12 | 2.12 | 2.0559 | 0.0 (0.0%) | 282,028 |
| 18 Apr 2018 | HKD | 2.12 | 2.15 | 2.12 | 2.12 | 2.0559 | -0.02 (-0.93%) | 141,272 |
| 17 Apr 2018 | HKD | 2.13 | 2.15 | 2.12 | 2.14 | 2.0753 | -0.01 (-0.47%) | 209,588 |
| 16 Apr 2018 | HKD | 2.13 | 2.15 | 2.13 | 2.15 | 2.085 | 0.0 (0.0%) | 106,727 |
| 13 Apr 2018 | HKD | 2.16 | 2.16 | 2.1 | 2.15 | 2.085 | +0.008 (+0.39%) | 661,245 |
| 13 Apr 2018 |
|
|||||||
