Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | +0.13 (+4.92%) | 680,000 |
19 Jun 2018 | HKD | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | +0.09 (+3.53%) | 250,000 |
18 Jun 2018 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.4 | 2.58 | 2.37 | 2.55 | 2.55 | +0.14 (+5.81%) | 380,000 |
14 Jun 2018 | HKD | 2.34 | 2.47 | 2.34 | 2.41 | 2.41 | +0.08 (+3.43%) | 140,000 |
13 Jun 2018 | HKD | 2.3 | 2.46 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 430,000 |
12 Jun 2018 | HKD | 2.3 | 2.4 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 370,000 |
11 Jun 2018 | HKD | 2.36 | 2.4 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 165,000 |
8 Jun 2018 | HKD | 2.37 | 2.46 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 155,000 |
7 Jun 2018 | HKD | 2.22 | 2.45 | 2.2 | 2.37 | 2.37 | +0.17 (+7.73%) | 1,500,000 |
6 Jun 2018 | HKD | 2.24 | 2.38 | 2.14 | 2.2 | 2.2 | -0.04 (-1.79%) | 515,000 |
5 Jun 2018 | HKD | 2.25 | 2.35 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 520,000 |
4 Jun 2018 | HKD | 2.1 | 2.31 | 2.1 | 2.24 | 2.24 | +0.13 (+6.16%) | 510,000 |
1 Jun 2018 | HKD | 1.96 | 2.4 | 1.93 | 2.11 | 2.11 | +0.15 (+7.65%) | 1,445,000 |
31 May 2018 | HKD | 1.83 | 1.96 | 1.78 | 1.96 | 1.96 | +0.13 (+7.10%) | 400,000 |
30 May 2018 | HKD | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 790,000 |
29 May 2018 | HKD | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 1,060,000 |
28 May 2018 | HKD | 1.81 | 1.95 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 365,000 |
25 May 2018 | HKD | 1.88 | 1.92 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 530,000 |
24 May 2018 | HKD | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 285,000 |
23 May 2018 | HKD | 1.83 | 1.95 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 775,000 |
22 May 2018 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 265,000 |
18 May 2018 | HKD | 1.8 | 1.95 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 3,375,000 |
17 May 2018 | HKD | 1.71 | 1.81 | 1.65 | 1.8 | 1.8 | +0.08 (+4.65%) | 900,000 |
16 May 2018 | HKD | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 470,000 |
15 May 2018 | HKD | 1.76 | 1.83 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 605,000 |
14 May 2018 | HKD | 1.7 | 1.8 | 1.64 | 1.76 | 1.76 | +0.06 (+3.53%) | 745,000 |
11 May 2018 | HKD | 1.7 | 1.76 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 520,000 |
10 May 2018 | HKD | 1.7 | 1.75 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,235,000 |