Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.5979 | 0.0 (0.0%) | 6,803,000 |
7 Jun 2017 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.5979 | 0.0 (0.0%) | 5,676,000 |
6 Jun 2017 | HKD | 0.6 | 0.65 | 0.58 | 0.62 | 0.5979 | +0.01 (+1.64%) | 11,475,000 |
5 Jun 2017 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 0.5882 | -0.01 (-1.61%) | 10,230,000 |
2 Jun 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.5979 | 0.0 (0.0%) | 8,050,700 |
1 Jun 2017 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 0.5979 | -0.01 (-1.59%) | 8,860,000 |
31 May 2017 | HKD | 0.64 | 0.66 | 0.62 | 0.63 | 0.6075 | -0.01 (-1.56%) | 12,912,000 |
30 May 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.6172 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.64 | 0.69 | 0.62 | 0.64 | 0.6172 | 0.0 (0.0%) | 17,390,000 |
26 May 2017 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.6172 | -0.01 (-1.54%) | 9,752,000 |
25 May 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.6268 | -0.01 (-1.52%) | 10,908,000 |
24 May 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.6365 | 0.0 (0.0%) | 12,985,000 |
23 May 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.6365 | 0.0 (0.0%) | 12,411,000 |
22 May 2017 | HKD | 0.74 | 0.74 | 0.65 | 0.66 | 0.6365 | -0.08 (-10.81%) | 36,410,000 |
19 May 2017 | HKD | 0.73 | 0.78 | 0.7 | 0.74 | 0.7136 | +0.04 (+5.71%) | 42,622,000 |
18 May 2017 | HKD | 0.69 | 0.71 | 0.66 | 0.7 | 0.675 | 0.0 (0.0%) | 21,067,000 |
17 May 2017 | HKD | 0.67 | 0.7 | 0.64 | 0.7 | 0.675 | +0.03 (+4.48%) | 26,856,000 |
16 May 2017 | HKD | 0.63 | 0.68 | 0.6 | 0.67 | 0.6461 | +0.04 (+6.35%) | 24,034,000 |
15 May 2017 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 0.6075 | +0.02 (+3.28%) | 14,445,000 |
12 May 2017 | HKD | 0.61 | 0.64 | 0.58 | 0.61 | 0.5882 | 0.0 (0.0%) | 21,364,000 |
11 May 2017 | HKD | 0.68 | 0.68 | 0.56 | 0.61 | 0.5882 | -0.07 (-10.29%) | 35,494,000 |
10 May 2017 | HKD | 0.78 | 0.83 | 0.63 | 0.68 | 0.6557 | -0.08 (-10.53%) | 84,448,000 |
9 May 2017 | HKD | 0.63 | 0.77 | 0.61 | 0.76 | 0.7329 | +0.18 (+31.03%) | 103,396,064 |
8 May 2017 | HKD | 0.56 | 0.67 | 0.55 | 0.58 | 0.5593 | +0.03 (+5.45%) | 57,757,000 |
5 May 2017 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.5304 | +0.02 (+3.77%) | 23,124,000 |
4 May 2017 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.5111 | 0.0 (0.0%) | 16,515,000 |
3 May 2017 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5111 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.54 | 0.55 | 0.51 | 0.53 | 0.5111 | -0.01 (-1.85%) | 20,359,000 |
1 May 2017 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.5207 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.5207 | +0.01 (+1.89%) | 18,858,000 |