Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 2.64 | 2.7 | 2.4 | 2.47 | 2.47 | -0.09 (-3.52%) | 2,958,000 |
7 Jun 2017 | HKD | 3.51 | 3.7 | 2.38 | 2.56 | 2.56 | -0.92 (-26.44%) | 15,022,000 |
6 Jun 2017 | HKD | 3.66 | 3.73 | 3.4 | 3.48 | 3.48 | -0.19 (-5.18%) | 4,432,000 |
5 Jun 2017 | HKD | 3.68 | 3.78 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 6,959,900 |
2 Jun 2017 | HKD | 3.15 | 3.7 | 3.15 | 3.66 | 3.66 | +0.68 (+22.82%) | 11,430,000 |
1 Jun 2017 | HKD | 3.1 | 3.1 | 2.96 | 2.98 | 2.98 | -0.24 (-7.45%) | 2,056,000 |
31 May 2017 | HKD | 3.5 | 3.5 | 2.9 | 3.22 | 3.22 | -0.18 (-5.29%) | 3,804,000 |
30 May 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.27 | 3.55 | 3.25 | 3.4 | 3.4 | +0.08 (+2.41%) | 4,484,000 |
26 May 2017 | HKD | 2.86 | 3.42 | 2.86 | 3.32 | 3.32 | +0.47 (+16.49%) | 8,952,000 |
25 May 2017 | HKD | 2.8 | 2.9 | 2.71 | 2.85 | 2.85 | +0.14 (+5.17%) | 3,824,000 |
24 May 2017 | HKD | 2.42 | 2.74 | 2.42 | 2.71 | 2.71 | +0.3 (+12.45%) | 4,752,000 |
23 May 2017 | HKD | 2.3 | 2.42 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 2,520,000 |
22 May 2017 | HKD | 2.19 | 2.33 | 2.19 | 2.3 | 2.3 | +0.11 (+5.02%) | 1,092,000 |
19 May 2017 | HKD | 2.16 | 2.21 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 564,000 |
18 May 2017 | HKD | 2.2 | 2.2 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,772,000 |
17 May 2017 | HKD | 2.1 | 2.23 | 2.1 | 2.18 | 2.18 | +0.08 (+3.81%) | 1,432,000 |
16 May 2017 | HKD | 2.14 | 2.17 | 2.04 | 2.1 | 2.1 | -0.02 (-0.94%) | 3,500,055 |
15 May 2017 | HKD | 1.96 | 2.14 | 1.96 | 2.12 | 2.12 | +0.12 (+6%) | 2,396,000 |
12 May 2017 | HKD | 1.96 | 2.05 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 1,048,000 |
11 May 2017 | HKD | 1.89 | 2.08 | 1.88 | 1.98 | 1.98 | +0.1 (+5.32%) | 2,098,000 |
10 May 2017 | HKD | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 392,000 |
9 May 2017 | HKD | 1.9 | 1.99 | 1.86 | 1.87 | 1.87 | -0.1 (-5.08%) | 516,000 |
8 May 2017 | HKD | 1.89 | 1.97 | 1.82 | 1.97 | 1.97 | +0.14 (+7.65%) | 768,000 |
5 May 2017 | HKD | 1.67 | 1.85 | 1.65 | 1.83 | 1.83 | +0.11 (+6.40%) | 904,000 |
4 May 2017 | HKD | 1.9 | 1.9 | 1.7 | 1.72 | 1.72 | -0.16 (-8.51%) | 304,395,000 |
3 May 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 2.2 | 2.2 | 1.85 | 1.88 | 1.88 | -0.54 (-22.31%) | 6,022,000 |
1 May 2017 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |