Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 2.04 | 2.07 | 1.91 | 2.03 | 4.06 | +0.01 (+0.50%) | 408,500 |
20 Jun 2018 | HKD | 2.05 | 2.08 | 1.91 | 2.02 | 4.04 | +0.12 (+6.32%) | 400,500 |
19 Jun 2018 | HKD | 1.98 | 1.99 | 1.9 | 1.9 | 3.8 | -0.12 (-5.94%) | 262,000 |
18 Jun 2018 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 4.04 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 1.98 | 2.05 | 1.98 | 2.02 | 4.04 | +0.02 (+1%) | 322,445 |
14 Jun 2018 | HKD | 2.02 | 2.03 | 1.98 | 2 | 4 | -0.02 (-0.99%) | 89,500 |
13 Jun 2018 | HKD | 2.02 | 2.06 | 2.02 | 2.02 | 4.04 | 0.0 (0.0%) | 12,000 |
12 Jun 2018 | HKD | 2.01 | 2.09 | 2 | 2.02 | 4.04 | -0.16 (-7.34%) | 34,500 |
11 Jun 2018 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 4.36 | 0.0 (0.0%) | 0 |
8 Jun 2018 | HKD | 2.18 | 2.25 | 2.17 | 2.18 | 4.36 | +0.01 (+0.46%) | 45,000 |
7 Jun 2018 | HKD | 2.18 | 2.18 | 2.16 | 2.17 | 4.34 | -0.01 (-0.46%) | 44,500 |
6 Jun 2018 | HKD | 2.16 | 2.18 | 2.09 | 2.18 | 4.36 | +0.03 (+1.40%) | 148,500 |
5 Jun 2018 | HKD | 2.18 | 2.18 | 2.14 | 2.15 | 4.3 | 0.0 (0.0%) | 48,000 |
4 Jun 2018 | HKD | 2.14 | 2.17 | 2.14 | 2.15 | 4.3 | +0.01 (+0.47%) | 25,500 |
1 Jun 2018 | HKD | 2.12 | 2.14 | 2.09 | 2.14 | 4.28 | 0.0 (0.0%) | 19,083 |
31 May 2018 | HKD | 2.11 | 2.19 | 2.09 | 2.14 | 4.28 | +0.05 (+2.39%) | 1,733,000 |
30 May 2018 | HKD | 2.09 | 2.12 | 2.03 | 2.09 | 4.18 | -0.04 (-1.88%) | 87,000 |
29 May 2018 | HKD | 2.06 | 2.15 | 2.03 | 2.13 | 4.26 | +0.07 (+3.40%) | 240,000 |
28 May 2018 | HKD | 2.09 | 2.09 | 2 | 2.06 | 4.12 | -0.03 (-1.44%) | 106,000 |
25 May 2018 | HKD | 2.17 | 2.17 | 2.07 | 2.09 | 4.18 | -0.04 (-1.88%) | 111,000 |
24 May 2018 | HKD | 2.16 | 2.16 | 2.1 | 2.13 | 4.26 | -0.04 (-1.84%) | 126,500 |
23 May 2018 | HKD | 2.19 | 2.19 | 2.16 | 2.17 | 4.34 | -0.02 (-0.91%) | 51,500 |
22 May 2018 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 4.38 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.19 | 2.21 | 2.19 | 2.19 | 4.38 | 0.0 (0.0%) | 223,500 |
18 May 2018 | HKD | 2.2 | 2.21 | 2.17 | 2.19 | 4.38 | -0.01 (-0.45%) | 98,000 |
17 May 2018 | HKD | 2.23 | 2.23 | 2.19 | 2.2 | 4.4 | 0.0 (0.0%) | 80,200 |
16 May 2018 | HKD | 2.21 | 2.22 | 2.16 | 2.2 | 4.4 | +0.04 (+1.85%) | 67,500 |
15 May 2018 | HKD | 2.18 | 2.2 | 2.12 | 2.16 | 4.32 | -0.02 (-0.92%) | 555,000 |
14 May 2018 | HKD | 2.2 | 2.29 | 2.17 | 2.18 | 4.36 | +0.01 (+0.46%) | 171,000 |
11 May 2018 | HKD | 2.32 | 2.32 | 2.14 | 2.17 | 4.34 | -0.06 (-2.69%) | 1,453,000 |