Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 5.9753 | 0.0 (0.0%) | 5,675,000 |
14 Jun 2017 | HKD | 0.285 | 0.3 | 0.275 | 0.3 | 5.9753 | +0.015 (+5.26%) | 6,675,000 |
13 Jun 2017 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 5.6765 | +0.005 (+1.79%) | 3,050,000 |
12 Jun 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 5.577 | -0.01 (-3.45%) | 2,940,000 |
9 Jun 2017 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 5.7761 | 0.0 (0.0%) | 5,490,000 |
8 Jun 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 5.7761 | 0.0 (0.0%) | 2,750,000 |
7 Jun 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 5.7761 | 0.0 (0.0%) | 985,000 |
6 Jun 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 5.7761 | -0.005 (-1.69%) | 2,130,000 |
5 Jun 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 5.8757 | +0.005 (+1.72%) | 1,670,000 |
2 Jun 2017 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 5.7761 | -0.01 (-3.33%) | 9,655,000 |
1 Jun 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 5.9753 | -0.01 (-3.23%) | 1,725,000 |
31 May 2017 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 6.1745 | +0.01 (+3.33%) | 1,535,000 |
30 May 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 5.9753 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 1,045,000 |
26 May 2017 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 5.9753 | +0.005 (+1.69%) | 3,195,000 |
25 May 2017 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 5.8757 | -0.005 (-1.67%) | 1,605,000 |
24 May 2017 | HKD | 0.305 | 0.31 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 2,095,000 |
23 May 2017 | HKD | 0.295 | 0.325 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 9,740,000 |
22 May 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 1,615,000 |
19 May 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 990,000 |
18 May 2017 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 5,200,000 |
17 May 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 2,600,000 |
16 May 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 2,115,000 |
15 May 2017 | HKD | 0.295 | 0.305 | 0.295 | 0.3 | 5.9753 | 0.0 (0.0%) | 3,555,000 |
12 May 2017 | HKD | 0.305 | 0.315 | 0.3 | 0.3 | 5.9753 | -0.01 (-3.23%) | 3,860,000 |
11 May 2017 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 6.1745 | +0.005 (+1.64%) | 4,245,000 |
10 May 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 6.0749 | 0.0 (0.0%) | 2,680,000 |
9 May 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 6.0749 | 0.0 (0.0%) | 2,035,000 |
8 May 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 6.0749 | 0.0 (0.0%) | 1,245,000 |
5 May 2017 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 6.0749 | +0.005 (+1.67%) | 2,580,000 |