Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | HKD | 3.4 | 3.79 | 3.39 | 3.63 | 3.63 | +0.12 (+3.42%) | 1,460,000 |
22 Jun 2018 | HKD | 3.29 | 3.56 | 3.17 | 3.51 | 3.51 | +0.34 (+10.73%) | 5,164,400 |
21 Jun 2018 | HKD | 2.82 | 3.47 | 2.82 | 3.17 | 3.17 | +0.42 (+15.27%) | 8,815,000 |
20 Jun 2018 | HKD | 2.45 | 2.76 | 2.36 | 2.75 | 2.75 | +0.3 (+12.24%) | 940,000 |
19 Jun 2018 | HKD | 2.1 | 2.49 | 2.1 | 2.45 | 2.45 | +0.15 (+6.52%) | 775,000 |
18 Jun 2018 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 2.3 | 2.33 | 2.15 | 2.3 | 2.3 | 0.0 (0.0%) | 840,000 |
14 Jun 2018 | HKD | 2.37 | 2.41 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 790,000 |
13 Jun 2018 | HKD | 2.23 | 2.33 | 1.95 | 2.3 | 2.3 | +0.09 (+4.07%) | 2,570,000 |
12 Jun 2018 | HKD | 2.12 | 2.25 | 2.12 | 2.21 | 2.21 | +0.09 (+4.25%) | 1,115,000 |
11 Jun 2018 | HKD | 2.34 | 2.5 | 2.1 | 2.12 | 2.12 | -0.19 (-8.23%) | 1,680,000 |
8 Jun 2018 | HKD | 2.05 | 2.4 | 2.01 | 2.31 | 2.31 | +0.27 (+13.24%) | 3,550,000 |
7 Jun 2018 | HKD | 1.75 | 2.05 | 1.74 | 2.04 | 2.04 | +0.26 (+14.61%) | 3,215,000 |
6 Jun 2018 | HKD | 1.79 | 1.95 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,100,000 |
5 Jun 2018 | HKD | 1.75 | 1.83 | 1.6 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,920,000 |
4 Jun 2018 | HKD | 1.53 | 1.88 | 1.53 | 1.78 | 1.78 | +0.23 (+14.84%) | 5,400,000 |
1 Jun 2018 | HKD | 1.3 | 1.62 | 1.3 | 1.55 | 1.55 | +0.26 (+20.16%) | 4,980,000 |
31 May 2018 | HKD | 1.28 | 1.33 | 1.23 | 1.29 | 1.29 | -0.02 (-1.53%) | 7,150,000 |
30 May 2018 | HKD | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,920,000 |
29 May 2018 | HKD | 1.31 | 1.31 | 1.22 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,300,000 |
28 May 2018 | HKD | 1.33 | 1.33 | 1.24 | 1.31 | 1.31 | +0.07 (+5.65%) | 585,000 |
25 May 2018 | HKD | 1.41 | 1.44 | 1.22 | 1.24 | 1.24 | -0.2 (-13.89%) | 2,175,000 |
24 May 2018 | HKD | 1.32 | 1.48 | 1.32 | 1.44 | 1.44 | +0.07 (+5.11%) | 2,225,000 |
23 May 2018 | HKD | 1.25 | 1.44 | 1.25 | 1.37 | 1.37 | +0.08 (+6.20%) | 1,910,000 |
22 May 2018 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 1.14 | 1.39 | 1.14 | 1.29 | 1.29 | +0.15 (+13.16%) | 8,025,000 |
18 May 2018 | HKD | 1.08 | 1.15 | 1.06 | 1.14 | 1.14 | +0.06 (+5.56%) | 4,125,000 |
17 May 2018 | HKD | 1.1 | 1.14 | 1.03 | 1.08 | 1.08 | -0.05 (-4.42%) | 4,460,000 |
16 May 2018 | HKD | 1.15 | 1.21 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 5,615,000 |
15 May 2018 | HKD | 1.15 | 1.17 | 1.05 | 1.15 | 1.15 | +0.03 (+2.68%) | 6,385,000 |