Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 0.239 | 0.239 | 0.228 | 0.235 | 0.235 | -0.004 (-1.67%) | 1,240,000 |
19 Jun 2017 | HKD | 0.24 | 0.24 | 0.238 | 0.239 | 0.239 | -0.001 (-0.42%) | 310,000 |
16 Jun 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.23%) | 0 |
15 Jun 2017 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | -0.002 (-0.82%) | 7,986 |
14 Jun 2017 | HKD | 0.238 | 0.246 | 0.238 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,298,000 |
13 Jun 2017 | HKD | 0.238 | 0.249 | 0.238 | 0.24 | 0.24 | +0.002 (+0.84%) | 1,348,000 |
12 Jun 2017 | HKD | 0.24 | 0.243 | 0.238 | 0.238 | 0.238 | -0.002 (-0.83%) | 210,000 |
9 Jun 2017 | HKD | 0.243 | 0.243 | 0.239 | 0.24 | 0.24 | -0.003 (-1.23%) | 138,000 |
8 Jun 2017 | HKD | 0.239 | 0.243 | 0.238 | 0.243 | 0.243 | 0.0 (0.0%) | 302,000 |
7 Jun 2017 | HKD | 0.24 | 0.245 | 0.238 | 0.243 | 0.243 | +0.004 (+1.67%) | 78,000 |
6 Jun 2017 | HKD | 0.244 | 0.25 | 0.239 | 0.239 | 0.239 | -0.006 (-2.45%) | 826,000 |
5 Jun 2017 | HKD | 0.245 | 0.246 | 0.241 | 0.245 | 0.245 | 0.0 (0.0%) | 702,000 |
2 Jun 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 578,000 |
1 Jun 2017 | HKD | 0.245 | 0.25 | 0.243 | 0.25 | 0.25 | +0.002 (+0.81%) | 1,440,000 |
31 May 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 0.248 | -0.002 (-0.80%) | 122,000 |
30 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 570,000 |
26 May 2017 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 144,000 |
25 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 1,006,000 |
24 May 2017 | HKD | 0.25 | 0.25 | 0.244 | 0.249 | 0.249 | -0.001 (-0.40%) | 446,000 |
23 May 2017 | HKD | 0.247 | 0.255 | 0.247 | 0.25 | 0.25 | +0.004 (+1.63%) | 1,100,000 |
22 May 2017 | HKD | 0.24 | 0.246 | 0.236 | 0.246 | 0.246 | +0.001 (+0.41%) | 702,000 |
19 May 2017 | HKD | 0.236 | 0.245 | 0.236 | 0.245 | 0.245 | +0.003 (+1.24%) | 58,000 |
18 May 2017 | HKD | 0.247 | 0.247 | 0.242 | 0.242 | 0.242 | -0.003 (-1.22%) | 510,000 |
17 May 2017 | HKD | 0.243 | 0.245 | 0.243 | 0.245 | 0.245 | +0.006 (+2.51%) | 10,000 |
16 May 2017 | HKD | 0.237 | 0.244 | 0.236 | 0.239 | 0.239 | -0.001 (-0.42%) | 700,000 |
15 May 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.002 (+0.84%) | 0 |
12 May 2017 | HKD | 0.245 | 0.248 | 0.238 | 0.238 | 0.238 | -0.012 (-4.80%) | 1,284,000 |
11 May 2017 | HKD | 0.249 | 0.25 | 0.247 | 0.25 | 0.25 | +0.001 (+0.40%) | 160,000 |
10 May 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.249 | 0.249 | -0.001 (-0.40%) | 390,000 |