Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 776,000 |
2 Jun 2017 | HKD | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 848,000 |
1 Jun 2017 | HKD | 0.415 | 0.435 | 0.405 | 0.43 | 0.43 | +0.01 (+2.38%) | 572,000 |
31 May 2017 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 376,000 |
30 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 20,000 |
26 May 2017 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 44,000 |
25 May 2017 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 48,000 |
24 May 2017 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 204,000 |
23 May 2017 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 32,000 |
22 May 2017 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 252,000 |
19 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 May 2017 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,000 |
17 May 2017 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 44,000 |
16 May 2017 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 764,000 |
15 May 2017 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 284,000 |
12 May 2017 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 60,000 |
11 May 2017 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 544,000 |
10 May 2017 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 196,000 |
9 May 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 12,000 |
8 May 2017 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 212,000 |
5 May 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 28,000 |
4 May 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 156,000 |
3 May 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 176,000 |
1 May 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 60,000 |
27 Apr 2017 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 404,000 |
26 Apr 2017 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 84,000 |
25 Apr 2017 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 176,000 |