Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 2.78 | 2.85 | 2.77 | 2.85 | 2.85 | +0.07 (+2.52%) | 1,220,000 |
20 Jun 2018 | HKD | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 935,000 |
19 Jun 2018 | HKD | 2.7 | 2.75 | 2.67 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,225,000 |
18 Jun 2018 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.72 | 2.73 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 905,000 |
14 Jun 2018 | HKD | 2.64 | 2.75 | 2.64 | 2.7 | 2.7 | +0.04 (+1.50%) | 1,005,000 |
13 Jun 2018 | HKD | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | +0.02 (+0.76%) | 780,000 |
12 Jun 2018 | HKD | 2.59 | 2.64 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 850,000 |
11 Jun 2018 | HKD | 2.62 | 2.63 | 2.59 | 2.63 | 2.63 | +0.01 (+0.38%) | 965,000 |
8 Jun 2018 | HKD | 2.61 | 2.64 | 2.51 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,090,000 |
7 Jun 2018 | HKD | 2.46 | 2.62 | 2.46 | 2.61 | 2.61 | +0.15 (+6.10%) | 1,120,000 |
6 Jun 2018 | HKD | 2.4 | 2.46 | 2.39 | 2.46 | 2.46 | +0.02 (+0.82%) | 1,000,000 |
5 Jun 2018 | HKD | 2.41 | 2.44 | 2.37 | 2.44 | 2.44 | +0.03 (+1.24%) | 860,000 |
4 Jun 2018 | HKD | 2.42 | 2.44 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 975,000 |
1 Jun 2018 | HKD | 2.42 | 2.44 | 2.34 | 2.42 | 2.42 | -0.02 (-0.82%) | 975,000 |
31 May 2018 | HKD | 2.35 | 2.45 | 2.32 | 2.44 | 2.44 | +0.1 (+4.27%) | 680,000 |
30 May 2018 | HKD | 2.32 | 2.36 | 2.3 | 2.34 | 2.34 | -0.03 (-1.27%) | 730,000 |
29 May 2018 | HKD | 2.3 | 2.44 | 2.3 | 2.37 | 2.37 | +0.07 (+3.04%) | 880,000 |
28 May 2018 | HKD | 2.33 | 2.33 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 750,000 |
25 May 2018 | HKD | 2.2 | 2.34 | 2.2 | 2.33 | 2.33 | +0.03 (+1.30%) | 785,000 |
24 May 2018 | HKD | 2.33 | 2.35 | 2.22 | 2.3 | 2.3 | -0.06 (-2.54%) | 635,000 |
23 May 2018 | HKD | 2.4 | 2.4 | 2.22 | 2.36 | 2.36 | +0.05 (+2.16%) | 880,000 |
22 May 2018 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.36 | 2.4 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 540,000 |
18 May 2018 | HKD | 2.39 | 2.39 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 470,000 |
17 May 2018 | HKD | 2.32 | 2.41 | 2.19 | 2.36 | 2.36 | -0.05 (-2.07%) | 1,510,000 |
16 May 2018 | HKD | 2.38 | 2.42 | 2.31 | 2.41 | 2.41 | +0.02 (+0.84%) | 1,085,000 |
15 May 2018 | HKD | 2.58 | 2.58 | 2.25 | 2.39 | 2.39 | -0.05 (-2.05%) | 825,000 |
14 May 2018 | HKD | 2.36 | 2.45 | 2.3 | 2.44 | 2.44 | -0.01 (-0.41%) | 460,000 |
11 May 2018 | HKD | 2.43 | 2.45 | 2.2 | 2.45 | 2.45 | +0.1 (+4.26%) | 990,000 |