Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,783,000 |
19 Jun 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,491,000 |
16 Jun 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,965,224 |
15 Jun 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 910,000 |
14 Jun 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 623,648 |
13 Jun 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,063,408 |
12 Jun 2017 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,020,000 |
9 Jun 2017 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 604,000 |
8 Jun 2017 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,283,000 |
7 Jun 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,539,000 |
6 Jun 2017 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 2,795,000 |
5 Jun 2017 | HKD | 0.395 | 0.41 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,808,000 |
2 Jun 2017 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,466,000 |
1 Jun 2017 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,003,112 |
31 May 2017 | HKD | 0.405 | 0.425 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,737,000 |
30 May 2017 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 2,909,000 |
26 May 2017 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,427,000 |
25 May 2017 | HKD | 0.395 | 0.41 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 2,435,000 |
24 May 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 2,309,000 |
23 May 2017 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,316,281 |
22 May 2017 | HKD | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,972,000 |
19 May 2017 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 772,000 |
18 May 2017 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,921,000 |
17 May 2017 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 2,930,514 |
16 May 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 784,000 |
15 May 2017 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 364,169 |
12 May 2017 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 660,000 |
11 May 2017 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 290,000 |
10 May 2017 | HKD | 0.39 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,989,000 |