Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 2.62 | 2.63 | 2.5 | 2.54 | 2.54 | -0.08 (-3.05%) | 911,000 |
14 Jun 2017 | HKD | 2.55 | 2.63 | 2.55 | 2.62 | 2.62 | +0.07 (+2.75%) | 260,000 |
13 Jun 2017 | HKD | 2.63 | 2.63 | 2.43 | 2.55 | 2.55 | -0.1 (-3.77%) | 246,000 |
12 Jun 2017 | HKD | 2.6 | 2.65 | 2.6 | 2.65 | 2.65 | +0.08 (+3.11%) | 40,000 |
9 Jun 2017 | HKD | 2.58 | 2.67 | 2.57 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,186,000 |
8 Jun 2017 | HKD | 2.58 | 2.59 | 2.55 | 2.56 | 2.56 | -0.07 (-2.66%) | 77,000 |
7 Jun 2017 | HKD | 2.58 | 2.66 | 2.58 | 2.63 | 2.63 | +0.1 (+3.95%) | 79,000 |
6 Jun 2017 | HKD | 2.53 | 2.56 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 94,000 |
5 Jun 2017 | HKD | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 18,000 |
2 Jun 2017 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 10,000 |
1 Jun 2017 | HKD | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 63,000 |
31 May 2017 | HKD | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 14,000 |
30 May 2017 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.63 | 2.66 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 12,000 |
26 May 2017 | HKD | 2.54 | 2.64 | 2.51 | 2.6 | 2.6 | -0.02 (-0.76%) | 331,000 |
25 May 2017 | HKD | 2.69 | 2.69 | 2.58 | 2.62 | 2.62 | -0.06 (-2.24%) | 36,000 |
24 May 2017 | HKD | 2.69 | 2.69 | 2.66 | 2.68 | 2.68 | -0.04 (-1.47%) | 29,000 |
23 May 2017 | HKD | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 80,000 |
22 May 2017 | HKD | 2.71 | 2.72 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 91,000 |
19 May 2017 | HKD | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | +0.02 (+0.74%) | 22,000 |
18 May 2017 | HKD | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -0.07 (-2.54%) | 98,000 |
17 May 2017 | HKD | 2.82 | 2.88 | 2.76 | 2.76 | 2.76 | +0.04 (+1.47%) | 3,317,000 |
16 May 2017 | HKD | 2.72 | 2.89 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 1,929,000 |
15 May 2017 | HKD | 2.64 | 2.8 | 2.61 | 2.72 | 2.72 | +0.09 (+3.42%) | 2,462,000 |
12 May 2017 | HKD | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 10,000 |
11 May 2017 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.01 (+0.38%) | 0 |
10 May 2017 | HKD | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 22,000 |
9 May 2017 | HKD | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | -0.06 (-2.21%) | 34,000 |
8 May 2017 | HKD | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 4,000 |
5 May 2017 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |