Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.233 | 0.233 | 0.231 | 0.231 | 1.155 | +0.003 (+1.32%) | 360,000 |
7 Jun 2017 | HKD | 0.23 | 0.23 | 0.228 | 0.228 | 1.14 | +0.008 (+3.64%) | 20,000 |
6 Jun 2017 | HKD | 0.225 | 0.229 | 0.22 | 0.22 | 1.1 | -0.005 (-2.22%) | 10,822,000 |
5 Jun 2017 | HKD | 0.23 | 0.23 | 0.224 | 0.225 | 1.125 | -0.009 (-3.85%) | 4,974,790 |
2 Jun 2017 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 1.17 | +0.016 (+7.34%) | 20,000 |
1 Jun 2017 | HKD | 0.218 | 0.226 | 0.218 | 0.218 | 1.09 | -0.002 (-0.91%) | 300,000 |
31 May 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
30 May 2017 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.216 | 0.22 | 0.216 | 0.22 | 1.1 | -0.006 (-2.65%) | 116,000 |
26 May 2017 | HKD | 0.215 | 0.226 | 0.215 | 0.226 | 1.13 | +0.003 (+1.35%) | 452,000 |
25 May 2017 | HKD | 0.223 | 0.24 | 0.223 | 0.223 | 1.115 | 0.0 (0.0%) | 96,000 |
24 May 2017 | HKD | 0.222 | 0.223 | 0.222 | 0.223 | 1.115 | +0.001 (+0.45%) | 4,000 |
23 May 2017 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 1.11 | -0.001 (-0.45%) | 4,000 |
22 May 2017 | HKD | 0.234 | 0.234 | 0.222 | 0.223 | 1.115 | -0.012 (-5.11%) | 368,000 |
19 May 2017 | HKD | 0.23 | 0.24 | 0.23 | 0.235 | 1.175 | +0.005 (+2.17%) | 371,400 |
18 May 2017 | HKD | 0.238 | 0.238 | 0.226 | 0.23 | 1.15 | -0.009 (-3.77%) | 2,436,000 |
17 May 2017 | HKD | 0.239 | 0.239 | 0.229 | 0.239 | 1.195 | 0.0 (0.0%) | 1,000 |
16 May 2017 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 1.195 | 0.0 (0.0%) | 0 |
15 May 2017 | HKD | 0.237 | 0.25 | 0.237 | 0.239 | 1.195 | +0.002 (+0.84%) | 322,000 |
12 May 2017 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 1.185 | 0.0 (0.0%) | 0 |
11 May 2017 | HKD | 0.23 | 0.237 | 0.225 | 0.237 | 1.185 | +0.001 (+0.42%) | 21,200,000 |
10 May 2017 | HKD | 0.236 | 0.238 | 0.23 | 0.236 | 1.18 | -0.002 (-0.84%) | 2,108,000 |
9 May 2017 | HKD | 0.26 | 0.26 | 0.232 | 0.238 | 1.19 | -0.004 (-1.65%) | 118,000 |
8 May 2017 | HKD | 0.245 | 0.245 | 0.239 | 0.242 | 1.21 | -0.008 (-3.20%) | 1,616,000 |
5 May 2017 | HKD | 0.25 | 0.265 | 0.245 | 0.25 | 1.25 | 0.0 (0.0%) | 2,793,000 |
4 May 2017 | HKD | 0.22 | 0.255 | 0.22 | 0.25 | 1.25 | +0.023 (+10.13%) | 5,562,000 |
3 May 2017 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 1.135 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.227 | 0.229 | 0.227 | 0.227 | 1.135 | 0.0 (0.0%) | 644,000 |
1 May 2017 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 1.135 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.229 | 0.229 | 0.225 | 0.227 | 1.135 | +0.017 (+8.10%) | 949,200 |