Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 4,530,000 |
7 Jun 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 17,684,000 |
6 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,346,000 |
5 Jun 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 626,000 |
2 Jun 2017 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 14,738,000 |
1 Jun 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,472,000 |
31 May 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 17,880,000 |
30 May 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,616,000 |
26 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,892,000 |
25 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,071,000 |
24 May 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 754,000 |
23 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,500,000 |
22 May 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,348,000 |
19 May 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 922,000 |
18 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,298,000 |
17 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,114,000 |
16 May 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,064,000 |
15 May 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,496,000 |
12 May 2017 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,192,000 |
11 May 2017 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,016,000 |
10 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,708,000 |
9 May 2017 | HKD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 5,246,000 |
8 May 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,328,000 |
5 May 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,278,000 |
4 May 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 878,000 |
3 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 446,000 |
1 May 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 682,000 |