Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.255 | 0.26 | 0.246 | 0.246 | 0.246 | -0.014 (-5.38%) | 197,969 |
7 Jun 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.026 (+11.11%) | 101,677 |
6 Jun 2017 | HKD | 0.249 | 0.25 | 0.234 | 0.234 | 0.234 | -0.006 (-2.50%) | 138,000 |
5 Jun 2017 | HKD | 0.221 | 0.24 | 0.221 | 0.24 | 0.24 | +0.01 (+4.35%) | 290,410 |
2 Jun 2017 | HKD | 0.228 | 0.237 | 0.228 | 0.23 | 0.23 | -0.01 (-4.17%) | 380,000 |
1 Jun 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.004 (+1.69%) | 21,276 |
31 May 2017 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
30 May 2017 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.231 | 0.236 | 0.231 | 0.236 | 0.236 | -0.01 (-4.07%) | 10,000 |
26 May 2017 | HKD | 0.221 | 0.26 | 0.22 | 0.246 | 0.246 | +0.009 (+3.80%) | 1,410,000 |
25 May 2017 | HKD | 0.265 | 0.265 | 0.237 | 0.237 | 0.237 | -0.008 (-3.27%) | 30,000 |
24 May 2017 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 14,000 |
23 May 2017 | HKD | 0.239 | 0.24 | 0.239 | 0.24 | 0.24 | 0.0 (0.0%) | 72,205 |
22 May 2017 | HKD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 270,000 |
19 May 2017 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 362,164 |
18 May 2017 | HKD | 0.231 | 0.25 | 0.231 | 0.25 | 0.25 | 0.0 (0.0%) | 18,000 |
17 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 36,082 |
16 May 2017 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 376,000 |
15 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 22,000 |
12 May 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 60,000 |
11 May 2017 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 114,000 |
10 May 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 745,230 |
9 May 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 558,000 |
8 May 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 202,000 |
5 May 2017 | HKD | 0.26 | 0.27 | 0.247 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,588,000 |
4 May 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 940,000 |
3 May 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 100,000 |
1 May 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 120,000 |