Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,912,000 |
6 Jun 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 3,744,000 |
5 Jun 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 5,064,000 |
2 Jun 2017 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 3,880,000 |
1 Jun 2017 | HKD | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 3,352,000 |
31 May 2017 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 3,104,000 |
30 May 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 432,000 |
26 May 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 3,240,000 |
25 May 2017 | HKD | 0.495 | 0.53 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 15,568,000 |
24 May 2017 | HKD | 0.48 | 0.49 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 7,360,000 |
23 May 2017 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 3,592,000 |
22 May 2017 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 5,212,000 |
19 May 2017 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 3,176,000 |
18 May 2017 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,478,000 |
17 May 2017 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 5,952,000 |
16 May 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 6,512,000 |
15 May 2017 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 7,408,000 |
12 May 2017 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 5,704,000 |
11 May 2017 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 7,472,000 |
10 May 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 4,568,000 |
9 May 2017 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 4,144,000 |
8 May 2017 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,288,000 |
5 May 2017 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 6,148,000 |
4 May 2017 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 4,536,000 |
3 May 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 6,554,000 |
1 May 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 4,464,000 |
27 Apr 2017 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 4,896,000 |