Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | HKD | 2.74 | 2.77 | 2.6 | 2.77 | 2.77 | -0.09 (-3.15%) | 200,000 |
25 Jun 2018 | HKD | 2.76 | 2.9 | 2.76 | 2.86 | 2.86 | +0.08 (+2.88%) | 130,000 |
22 Jun 2018 | HKD | 2.69 | 2.8 | 2.69 | 2.78 | 2.78 | -0.06 (-2.11%) | 140,000 |
21 Jun 2018 | HKD | 2.83 | 2.85 | 2.71 | 2.84 | 2.84 | 0.0 (0.0%) | 200,000 |
20 Jun 2018 | HKD | 2.68 | 2.85 | 2.18 | 2.84 | 2.84 | +0.09 (+3.27%) | 1,360,000 |
19 Jun 2018 | HKD | 2.79 | 2.79 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 240,000 |
18 Jun 2018 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.77 | 2.82 | 2.7 | 2.77 | 2.77 | -0.02 (-0.72%) | 80,000 |
14 Jun 2018 | HKD | 2.79 | 2.85 | 2.79 | 2.79 | 2.79 | -0.05 (-1.76%) | 230,000 |
13 Jun 2018 | HKD | 2.76 | 2.9 | 2.75 | 2.84 | 2.84 | -0.01 (-0.35%) | 310,000 |
12 Jun 2018 | HKD | 2.8 | 2.9 | 2.75 | 2.85 | 2.85 | -0.05 (-1.72%) | 260,000 |
11 Jun 2018 | HKD | 2.9 | 2.93 | 2.75 | 2.9 | 2.9 | +0.01 (+0.35%) | 490,000 |
8 Jun 2018 | HKD | 2.83 | 2.89 | 2.8 | 2.89 | 2.89 | +0.01 (+0.35%) | 180,000 |
7 Jun 2018 | HKD | 2.78 | 2.97 | 2.71 | 2.88 | 2.88 | +0.12 (+4.35%) | 550,000 |
6 Jun 2018 | HKD | 2.83 | 2.98 | 2.74 | 2.76 | 2.76 | +0.04 (+1.47%) | 340,000 |
5 Jun 2018 | HKD | 2.95 | 2.98 | 2.72 | 2.72 | 2.72 | -0.23 (-7.80%) | 930,000 |
4 Jun 2018 | HKD | 2.65 | 3.09 | 2.64 | 2.95 | 2.95 | +0.3 (+11.32%) | 910,000 |
1 Jun 2018 | HKD | 2.65 | 2.65 | 2.6 | 2.65 | 2.65 | -0.04 (-1.49%) | 230,000 |
31 May 2018 | HKD | 2.5 | 2.69 | 2.49 | 2.69 | 2.69 | +0.19 (+7.60%) | 660,000 |
30 May 2018 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 10,000 |
29 May 2018 | HKD | 2.69 | 2.69 | 2.5 | 2.6 | 2.6 | -0.09 (-3.35%) | 320,000 |
28 May 2018 | HKD | 2.35 | 2.69 | 2.35 | 2.69 | 2.69 | +0.34 (+14.47%) | 230,000 |
25 May 2018 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 40,000 |
24 May 2018 | HKD | 2.43 | 2.43 | 2.3 | 2.3 | 2.3 | -0.13 (-5.35%) | 190,000 |
23 May 2018 | HKD | 2.36 | 2.5 | 2.36 | 2.43 | 2.43 | +0.08 (+3.40%) | 1,880,000 |
22 May 2018 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 2.35 | 2.35 | 2.28 | 2.35 | 2.35 | -0.15 (-6%) | 40,000 |
18 May 2018 | HKD | 2.58 | 2.65 | 2.49 | 2.5 | 2.5 | -0.11 (-4.21%) | 240,000 |
17 May 2018 | HKD | 2.7 | 2.71 | 2.55 | 2.61 | 2.61 | -0.07 (-2.61%) | 510,000 |
16 May 2018 | HKD | 2.22 | 2.68 | 2.2 | 2.68 | 2.68 | +0.36 (+15.52%) | 2,120,000 |