Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | HKD | 0.07 | 0.072 | 0.07 | 0.072 | 1.152 | +0.002 (+2.86%) | 3,080,000 |
28 Jun 2017 | HKD | 0.073 | 0.073 | 0.069 | 0.07 | 1.12 | -0.003 (-4.11%) | 11,100,000 |
27 Jun 2017 | HKD | 0.076 | 0.077 | 0.072 | 0.073 | 1.168 | -0.004 (-5.19%) | 15,920,000 |
26 Jun 2017 | HKD | 0.077 | 0.077 | 0.076 | 0.077 | 1.232 | 0.0 (0.0%) | 2,575,000 |
23 Jun 2017 | HKD | 0.078 | 0.078 | 0.075 | 0.077 | 1.232 | -0.001 (-1.28%) | 22,565,000 |
22 Jun 2017 | HKD | 0.078 | 0.078 | 0.076 | 0.078 | 1.248 | 0.0 (0.0%) | 2,900,000 |
21 Jun 2017 | HKD | 0.076 | 0.078 | 0.076 | 0.078 | 1.248 | 0.0 (0.0%) | 4,540,000 |
20 Jun 2017 | HKD | 0.079 | 0.079 | 0.075 | 0.078 | 1.248 | -0.001 (-1.27%) | 9,740,000 |
19 Jun 2017 | HKD | 0.077 | 0.079 | 0.077 | 0.079 | 1.264 | +0.002 (+2.60%) | 3,420,000 |
16 Jun 2017 | HKD | 0.077 | 0.079 | 0.077 | 0.077 | 1.232 | 0.0 (0.0%) | 3,240,000 |
15 Jun 2017 | HKD | 0.078 | 0.079 | 0.077 | 0.077 | 1.232 | -0.001 (-1.28%) | 9,160,750 |
14 Jun 2017 | HKD | 0.077 | 0.079 | 0.075 | 0.078 | 1.248 | -0.001 (-1.27%) | 10,940,000 |
13 Jun 2017 | HKD | 0.078 | 0.079 | 0.077 | 0.079 | 1.264 | 0.0 (0.0%) | 2,620,000 |
12 Jun 2017 | HKD | 0.075 | 0.081 | 0.075 | 0.079 | 1.264 | +0.002 (+2.60%) | 7,540,000 |
9 Jun 2017 | HKD | 0.08 | 0.08 | 0.076 | 0.077 | 1.232 | -0.001 (-1.28%) | 3,500,000 |
8 Jun 2017 | HKD | 0.08 | 0.081 | 0.074 | 0.078 | 1.248 | -0.002 (-2.50%) | 14,180,000 |
7 Jun 2017 | HKD | 0.079 | 0.081 | 0.079 | 0.08 | 1.28 | +0.001 (+1.27%) | 5,830,000 |
6 Jun 2017 | HKD | 0.078 | 0.08 | 0.078 | 0.079 | 1.264 | 0.0 (0.0%) | 2,260,000 |
5 Jun 2017 | HKD | 0.082 | 0.082 | 0.076 | 0.079 | 1.264 | -0.003 (-3.66%) | 16,960,000 |
2 Jun 2017 | HKD | 0.081 | 0.082 | 0.08 | 0.082 | 1.312 | +0.001 (+1.23%) | 6,832,922 |
1 Jun 2017 | HKD | 0.081 | 0.082 | 0.08 | 0.081 | 1.296 | -0.002 (-2.41%) | 4,050,000 |
31 May 2017 | HKD | 0.086 | 0.086 | 0.081 | 0.083 | 1.328 | +0.003 (+3.75%) | 14,480,000 |
30 May 2017 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | -0.003 (-3.61%) | 0 |
29 May 2017 | HKD | 0.08 | 0.088 | 0.08 | 0.083 | 1.328 | +0.004 (+5.06%) | 40,100,000 |
26 May 2017 | HKD | 0.082 | 0.082 | 0.077 | 0.079 | 1.264 | -0.002 (-2.47%) | 18,160,000 |
25 May 2017 | HKD | 0.081 | 0.082 | 0.08 | 0.081 | 1.296 | 0.0 (0.0%) | 14,644,000 |
24 May 2017 | HKD | 0.082 | 0.082 | 0.078 | 0.081 | 1.296 | -0.001 (-1.22%) | 9,200,000 |
23 May 2017 | HKD | 0.077 | 0.084 | 0.077 | 0.082 | 1.312 | +0.005 (+6.49%) | 38,240,000 |
22 May 2017 | HKD | 0.074 | 0.077 | 0.073 | 0.077 | 1.232 | +0.004 (+5.48%) | 14,180,000 |
19 May 2017 | HKD | 0.071 | 0.073 | 0.071 | 0.073 | 1.168 | +0.002 (+2.82%) | 1,100,000 |