Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 3.9935 | +0.01 (+1.23%) | 114,000 |
2 Jun 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 3.9448 | -0.01 (-1.22%) | 122,000 |
1 Jun 2017 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 3.9935 | +0.02 (+2.50%) | 250,000 |
31 May 2017 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 3.8961 | 0.0 (0.0%) | 298,000 |
30 May 2017 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 3.8961 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.78 | 0.84 | 0.78 | 0.8 | 3.8961 | +0.02 (+2.56%) | 1,286,000 |
26 May 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.7987 | -0.01 (-1.27%) | 74,000 |
25 May 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 3.8474 | +0.02 (+2.60%) | 202,000 |
24 May 2017 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 3.75 | -0.02 (-2.53%) | 92,000 |
23 May 2017 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 3.8474 | 0.0 (0.0%) | 152,000 |
22 May 2017 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 3.8474 | +0.01 (+1.28%) | 410,000 |
19 May 2017 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 3.7987 | +0.01 (+1.30%) | 204,000 |
18 May 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 3.75 | 0.0 (0.0%) | 458,000 |
17 May 2017 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 3.75 | -0.01 (-1.28%) | 1,018,000 |
16 May 2017 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 3.7987 | 0.0 (0.0%) | 1,980,000 |
15 May 2017 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 3.7987 | -0.02 (-2.50%) | 996,000 |
12 May 2017 | HKD | 0.8 | 0.84 | 0.77 | 0.8 | 3.8961 | -0.02 (-2.44%) | 2,410,000 |
11 May 2017 | HKD | 0.83 | 0.91 | 0.79 | 0.82 | 3.9935 | +0.02 (+2.50%) | 7,980,000 |
10 May 2017 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 3.8961 | -0.01 (-1.23%) | 1,090,000 |
9 May 2017 | HKD | 0.79 | 0.84 | 0.77 | 0.81 | 3.9448 | +0.02 (+2.53%) | 2,304,000 |
8 May 2017 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 3.8474 | 0.0 (0.0%) | 886,000 |
5 May 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 3.8474 | 0.0 (0.0%) | 46,000 |
4 May 2017 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 3.8474 | +0.02 (+2.60%) | 244,000 |
3 May 2017 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 3.75 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.78 | 0.78 | 0.73 | 0.77 | 3.75 | -0.02 (-2.53%) | 188,000 |
1 May 2017 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.8474 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.76 | 0.8 | 0.76 | 0.79 | 3.8474 | -0.01 (-1.25%) | 128,000 |
27 Apr 2017 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 3.8961 | 0.0 (0.0%) | 62,000 |
26 Apr 2017 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 3.8961 | -0.01 (-1.23%) | 260,000 |
25 Apr 2017 | HKD | 0.8 | 0.81 | 0.76 | 0.81 | 3.9448 | +0.01 (+1.25%) | 88,000 |