Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 6,352,000 |
8 Jun 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 5,622,000 |
7 Jun 2017 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,708,000 |
6 Jun 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,380,000 |
5 Jun 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,240,000 |
2 Jun 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 9,722,000 |
1 Jun 2017 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 24,082,000 |
31 May 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,158,000 |
30 May 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 9,896,000 |
26 May 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,968,000 |
25 May 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 5,540,000 |
24 May 2017 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 6,076,000 |
23 May 2017 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 6,102,000 |
22 May 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,452,000 |
19 May 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,644,000 |
18 May 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 530,000 |
17 May 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,684,000 |
16 May 2017 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,298,000 |
15 May 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 8,364,000 |
12 May 2017 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 9,244,000 |
11 May 2017 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 9,834,000 |
10 May 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 14,410,000 |
9 May 2017 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 10,810,000 |
8 May 2017 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 6,344,000 |
5 May 2017 | HKD | 0.51 | 0.57 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 28,396,000 |
4 May 2017 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 6,518,000 |
3 May 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.485 | 0.51 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 6,424,000 |
1 May 2017 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |