Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.127 | 0.127 | 0.126 | 0.126 | 0.126 | -0.003 (-2.33%) | 520,000 |
7 Jun 2017 | HKD | 0.128 | 0.13 | 0.128 | 0.129 | 0.129 | -0.001 (-0.77%) | 1,176,000 |
6 Jun 2017 | HKD | 0.126 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 925,333 |
5 Jun 2017 | HKD | 0.129 | 0.13 | 0.128 | 0.13 | 0.13 | +0.004 (+3.17%) | 204,653 |
2 Jun 2017 | HKD | 0.12 | 0.126 | 0.12 | 0.126 | 0.126 | 0.0 (0.0%) | 1,200,000 |
1 Jun 2017 | HKD | 0.124 | 0.126 | 0.118 | 0.126 | 0.126 | +0.002 (+1.61%) | 1,068,000 |
31 May 2017 | HKD | 0.121 | 0.124 | 0.12 | 0.124 | 0.124 | -0.002 (-1.59%) | 564,000 |
30 May 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 60,000 |
26 May 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
25 May 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 460,000 |
24 May 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
23 May 2017 | HKD | 0.123 | 0.126 | 0.123 | 0.126 | 0.126 | -0.002 (-1.56%) | 200,000 |
22 May 2017 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
19 May 2017 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 1,740,000 |
18 May 2017 | HKD | 0.129 | 0.129 | 0.123 | 0.128 | 0.128 | -0.002 (-1.54%) | 1,908,000 |
17 May 2017 | HKD | 0.124 | 0.13 | 0.118 | 0.13 | 0.13 | +0.005 (+4%) | 1,856,000 |
16 May 2017 | HKD | 0.124 | 0.125 | 0.123 | 0.125 | 0.125 | -0.003 (-2.34%) | 952,000 |
15 May 2017 | HKD | 0.126 | 0.129 | 0.122 | 0.128 | 0.128 | -0.002 (-1.54%) | 404,000 |
12 May 2017 | HKD | 0.126 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 119,111 |
11 May 2017 | HKD | 0.121 | 0.13 | 0.121 | 0.13 | 0.13 | 0.0 (0.0%) | 524,000 |
10 May 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 80,000 |
9 May 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 200,000 |
8 May 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 100,000 |
5 May 2017 | HKD | 0.125 | 0.133 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 1,218,665 |
4 May 2017 | HKD | 0.127 | 0.13 | 0.118 | 0.125 | 0.125 | -0.003 (-2.34%) | 1,225,333 |
3 May 2017 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.123 | 0.13 | 0.111 | 0.128 | 0.128 | +0.002 (+1.59%) | 448,000 |
1 May 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |