Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | HKD | 0.53 | 0.54 | 0.455 | 0.47 | 0.47 | -0.04 (-7.84%) | 3,530,000 |
22 Jun 2017 | HKD | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | +0.06 (+13.33%) | 792,000 |
21 Jun 2017 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 1,042,000 |
20 Jun 2017 | HKD | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,010,000 |
19 Jun 2017 | HKD | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.03 (+7.50%) | 2,508,000 |
16 Jun 2017 | HKD | 0.365 | 0.44 | 0.345 | 0.4 | 0.4 | +0.04 (+11.11%) | 7,182,000 |
15 Jun 2017 | HKD | 0.39 | 0.4 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 2,000,000 |
14 Jun 2017 | HKD | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 332,000 |
13 Jun 2017 | HKD | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 1,348,000 |
12 Jun 2017 | HKD | 0.365 | 0.405 | 0.36 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,334,000 |
9 Jun 2017 | HKD | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,038,000 |
8 Jun 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 392,000 |
7 Jun 2017 | HKD | 0.47 | 0.47 | 0.385 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,682,000 |
6 Jun 2017 | HKD | 0.44 | 0.45 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 388,000 |
5 Jun 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
2 Jun 2017 | HKD | 0.445 | 0.465 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,024,000 |
1 Jun 2017 | HKD | 0.465 | 0.47 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,138,000 |
31 May 2017 | HKD | 0.475 | 0.49 | 0.425 | 0.43 | 0.43 | -0.045 (-9.47%) | 5,728,000 |
30 May 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.42 | 0.48 | 0.42 | 0.475 | 0.475 | +0.03 (+6.74%) | 3,098,000 |
26 May 2017 | HKD | 0.465 | 0.465 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 3,978,000 |
25 May 2017 | HKD | 0.54 | 0.56 | 0.43 | 0.46 | 0.46 | -0.07 (-13.21%) | 9,774,000 |
24 May 2017 | HKD | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 5,066,000 |
23 May 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 76,000 |
22 May 2017 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 660,000 |
19 May 2017 | HKD | 0.57 | 0.6 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 684,000 |
18 May 2017 | HKD | 0.59 | 0.6 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 2,156,000 |
17 May 2017 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 158,000 |
16 May 2017 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 68,000 |
15 May 2017 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 262,000 |