Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 0.08 | 0.1 | 0.078 | 0.093 | 0.5121 | +0.012 (+14.81%) | 13,240,000 |
21 Jun 2017 | HKD | 0.084 | 0.086 | 0.081 | 0.081 | 0.446 | -0.006 (-6.90%) | 11,260,000 |
20 Jun 2017 | HKD | 0.09 | 0.092 | 0.085 | 0.087 | 0.479 | -0.005 (-5.43%) | 5,260,000 |
19 Jun 2017 | HKD | 0.09 | 0.095 | 0.09 | 0.092 | 0.5066 | +0.001 (+1.10%) | 3,880,000 |
16 Jun 2017 | HKD | 0.092 | 0.092 | 0.088 | 0.091 | 0.5011 | -0.002 (-2.15%) | 6,400,000 |
15 Jun 2017 | HKD | 0.094 | 0.094 | 0.091 | 0.093 | 0.5121 | -0.001 (-1.06%) | 1,263,200 |
14 Jun 2017 | HKD | 0.098 | 0.1 | 0.093 | 0.094 | 0.5176 | -0.003 (-3.09%) | 5,740,000 |
13 Jun 2017 | HKD | 0.094 | 0.099 | 0.094 | 0.097 | 0.5341 | +0.003 (+3.19%) | 624,000 |
12 Jun 2017 | HKD | 0.095 | 0.095 | 0.093 | 0.094 | 0.5176 | -0.006 (-6.00%) | 1,380,000 |
9 Jun 2017 | HKD | 0.098 | 0.1 | 0.097 | 0.1 | 0.5506 | +0.003 (+3.09%) | 1,706,000 |
8 Jun 2017 | HKD | 0.099 | 0.099 | 0.096 | 0.097 | 0.5341 | 0.0 (0.0%) | 2,780,000 |
7 Jun 2017 | HKD | 0.099 | 0.099 | 0.096 | 0.097 | 0.5341 | -0.002 (-2.02%) | 2,600,000 |
6 Jun 2017 | HKD | 0.1 | 0.101 | 0.098 | 0.099 | 0.5451 | -0.002 (-1.98%) | 3,580,000 |
5 Jun 2017 | HKD | 0.1 | 0.101 | 0.099 | 0.101 | 0.5561 | +0.001 (+1%) | 3,471,967 |
2 Jun 2017 | HKD | 0.1 | 0.101 | 0.099 | 0.1 | 0.5506 | 0.0 (0.0%) | 4,600,000 |
1 Jun 2017 | HKD | 0.1 | 0.102 | 0.099 | 0.1 | 0.5506 | 0.0 (0.0%) | 7,920,000 |
31 May 2017 | HKD | 0.101 | 0.102 | 0.1 | 0.1 | 0.5506 | -0.002 (-1.96%) | 4,260,000 |
30 May 2017 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.5616 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.11 | 0.11 | 0.1 | 0.102 | 0.5616 | -0.001 (-0.97%) | 8,883,000 |
26 May 2017 | HKD | 0.105 | 0.105 | 0.102 | 0.103 | 0.5671 | 0.0 (0.0%) | 1,540,000 |
25 May 2017 | HKD | 0.102 | 0.106 | 0.099 | 0.103 | 0.5671 | -0.001 (-0.96%) | 6,964,000 |
24 May 2017 | HKD | 0.107 | 0.107 | 0.1 | 0.104 | 0.5727 | 0.0 (0.0%) | 10,080,000 |
23 May 2017 | HKD | 0.109 | 0.109 | 0.104 | 0.104 | 0.5727 | -0.006 (-5.45%) | 14,620,000 |
22 May 2017 | HKD | 0.107 | 0.112 | 0.107 | 0.11 | 0.6057 | +0.002 (+1.85%) | 15,866,000 |
19 May 2017 | HKD | 0.108 | 0.111 | 0.107 | 0.108 | 0.5947 | -0.002 (-1.82%) | 11,500,000 |
18 May 2017 | HKD | 0.113 | 0.113 | 0.11 | 0.11 | 0.6057 | -0.004 (-3.51%) | 10,380,000 |
17 May 2017 | HKD | 0.113 | 0.117 | 0.111 | 0.114 | 0.6277 | -0.001 (-0.87%) | 3,720,000 |
16 May 2017 | HKD | 0.113 | 0.118 | 0.111 | 0.115 | 0.6332 | -0.001 (-0.86%) | 25,400,000 |
15 May 2017 | HKD | 0.115 | 0.12 | 0.112 | 0.116 | 0.6387 | +0.001 (+0.87%) | 3,620,000 |
12 May 2017 | HKD | 0.114 | 0.117 | 0.113 | 0.115 | 0.6332 | 0.0 (0.0%) | 4,440,000 |