Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | HKD | 3.43 | 3.43 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 64,000 |
21 Jun 2017 | HKD | 3.43 | 3.45 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 260,000 |
20 Jun 2017 | HKD | 3.42 | 3.45 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 380,000 |
19 Jun 2017 | HKD | 3.23 | 3.4 | 3.23 | 3.4 | 3.4 | +0.15 (+4.62%) | 580,000 |
16 Jun 2017 | HKD | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 80,000 |
15 Jun 2017 | HKD | 3.3 | 3.31 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 324,000 |
14 Jun 2017 | HKD | 3.33 | 3.33 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 148,000 |
13 Jun 2017 | HKD | 3.3 | 3.33 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 48,000 |
12 Jun 2017 | HKD | 3.31 | 3.37 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 384,000 |
9 Jun 2017 | HKD | 3.3 | 3.35 | 3.26 | 3.29 | 3.29 | -0.06 (-1.79%) | 628,000 |
8 Jun 2017 | HKD | 3.43 | 3.43 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 640,000 |
7 Jun 2017 | HKD | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 164,000 |
6 Jun 2017 | HKD | 3.48 | 3.51 | 3.36 | 3.42 | 3.42 | -0.1 (-2.84%) | 736,000 |
5 Jun 2017 | HKD | 3.57 | 3.57 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 256,000 |
2 Jun 2017 | HKD | 3.56 | 3.63 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 341,936 |
1 Jun 2017 | HKD | 3.62 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 248,000 |
31 May 2017 | HKD | 3.59 | 3.6 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 240,000 |
30 May 2017 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.59 | 3.64 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 432,000 |
26 May 2017 | HKD | 3.56 | 3.58 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 740,000 |
25 May 2017 | HKD | 3.55 | 3.55 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 160,000 |
24 May 2017 | HKD | 3.59 | 3.59 | 3.48 | 3.55 | 3.55 | -0.01 (-0.28%) | 416,000 |
23 May 2017 | HKD | 3.45 | 3.57 | 3.45 | 3.56 | 3.56 | +0.14 (+4.09%) | 658,000 |
22 May 2017 | HKD | 3.38 | 3.43 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 371,000 |
19 May 2017 | HKD | 3.27 | 3.36 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 248,000 |
18 May 2017 | HKD | 3.28 | 3.3 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 168,000 |
17 May 2017 | HKD | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 204,000 |
16 May 2017 | HKD | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -0.1 (-2.96%) | 320,000 |
15 May 2017 | HKD | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 360,000 |
12 May 2017 | HKD | 3.38 | 3.45 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 768,000 |