Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.077 | 0.079 | 0.077 | 0.079 | 0.079 | +0.002 (+2.60%) | 1,930,000 |
7 Jun 2017 | HKD | 0.076 | 0.077 | 0.075 | 0.077 | 0.077 | 0.0 (0.0%) | 506,000 |
6 Jun 2017 | HKD | 0.075 | 0.078 | 0.075 | 0.077 | 0.077 | +0.002 (+2.67%) | 3,112,000 |
5 Jun 2017 | HKD | 0.075 | 0.075 | 0.074 | 0.075 | 0.075 | 0.0 (0.0%) | 644,000 |
2 Jun 2017 | HKD | 0.076 | 0.077 | 0.073 | 0.075 | 0.075 | -0.001 (-1.32%) | 9,404,000 |
1 Jun 2017 | HKD | 0.076 | 0.079 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 1,252,000 |
31 May 2017 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 0.076 | -0.004 (-5%) | 2,512,000 |
30 May 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.003 (+3.90%) | 0 |
29 May 2017 | HKD | 0.079 | 0.079 | 0.077 | 0.077 | 0.077 | -0.002 (-2.53%) | 1,520,000 |
26 May 2017 | HKD | 0.084 | 0.084 | 0.075 | 0.079 | 0.079 | -0.001 (-1.25%) | 3,832,000 |
25 May 2017 | HKD | 0.078 | 0.081 | 0.077 | 0.08 | 0.08 | +0.003 (+3.90%) | 9,558,000 |
24 May 2017 | HKD | 0.074 | 0.082 | 0.074 | 0.077 | 0.077 | +0.005 (+6.94%) | 8,450,000 |
23 May 2017 | HKD | 0.073 | 0.074 | 0.072 | 0.072 | 0.072 | -0.001 (-1.37%) | 1,448,000 |
22 May 2017 | HKD | 0.075 | 0.075 | 0.071 | 0.073 | 0.073 | -0.002 (-2.67%) | 2,846,000 |
19 May 2017 | HKD | 0.072 | 0.075 | 0.072 | 0.075 | 0.075 | +0.001 (+1.35%) | 750,000 |
18 May 2017 | HKD | 0.074 | 0.074 | 0.072 | 0.074 | 0.074 | 0.0 (0.0%) | 1,248,000 |
17 May 2017 | HKD | 0.075 | 0.075 | 0.072 | 0.074 | 0.074 | -0.001 (-1.33%) | 3,188,000 |
16 May 2017 | HKD | 0.078 | 0.078 | 0.073 | 0.075 | 0.075 | -0.003 (-3.85%) | 5,968,000 |
15 May 2017 | HKD | 0.074 | 0.078 | 0.073 | 0.078 | 0.078 | +0.003 (+4%) | 2,978,000 |
12 May 2017 | HKD | 0.074 | 0.075 | 0.073 | 0.075 | 0.075 | +0.001 (+1.35%) | 2,084,000 |
11 May 2017 | HKD | 0.076 | 0.076 | 0.074 | 0.074 | 0.074 | -0.001 (-1.33%) | 1,376,000 |
10 May 2017 | HKD | 0.077 | 0.077 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 11,342,000 |
9 May 2017 | HKD | 0.077 | 0.079 | 0.077 | 0.079 | 0.079 | +0.001 (+1.28%) | 3,550,000 |
8 May 2017 | HKD | 0.078 | 0.078 | 0.077 | 0.078 | 0.078 | 0.0 (0.0%) | 1,412,000 |
5 May 2017 | HKD | 0.079 | 0.08 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 6,612,000 |
4 May 2017 | HKD | 0.08 | 0.08 | 0.079 | 0.08 | 0.08 | 0.0 (0.0%) | 3,762,000 |
3 May 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.079 | 0.08 | 0.079 | 0.08 | 0.08 | 0.0 (0.0%) | 1,450,000 |
1 May 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.077 | 0.081 | 0.077 | 0.08 | 0.08 | +0.002 (+2.56%) | 1,582,000 |