Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,950,000 |
21 Jun 2017 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,440,000 |
20 Jun 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 5,550,000 |
19 Jun 2017 | HKD | 0.345 | 0.345 | 0.325 | 0.34 | 0.34 | -0.005 (-1.45%) | 940,000 |
16 Jun 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 380,000 |
15 Jun 2017 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 770,000 |
14 Jun 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 160,000 |
13 Jun 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 440,000 |
12 Jun 2017 | HKD | 0.345 | 0.36 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,770,000 |
9 Jun 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 30,000 |
8 Jun 2017 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 420,000 |
7 Jun 2017 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,010,000 |
6 Jun 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 870,000 |
5 Jun 2017 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 850,000 |
2 Jun 2017 | HKD | 0.335 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,430,000 |
1 Jun 2017 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 920,000 |
31 May 2017 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,640,000 |
30 May 2017 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 810,000 |
26 May 2017 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 270,000 |
25 May 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 180,000 |
24 May 2017 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,290,000 |
23 May 2017 | HKD | 0.355 | 0.355 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 950,000 |
22 May 2017 | HKD | 0.345 | 0.375 | 0.345 | 0.355 | 0.355 | +0.015 (+4.41%) | 7,660,000 |
19 May 2017 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,550,006 |
18 May 2017 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 590,000 |
17 May 2017 | HKD | 0.315 | 0.335 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,610,000 |
16 May 2017 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 920,000 |
15 May 2017 | HKD | 0.33 | 0.34 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 810,000 |
12 May 2017 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 530,000 |