Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | HKD | 0.205 | 0.207 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,984,000 |
6 Jun 2017 | HKD | 0.206 | 0.21 | 0.203 | 0.205 | 0.205 | -0.001 (-0.49%) | 2,006,000 |
5 Jun 2017 | HKD | 0.209 | 0.209 | 0.2 | 0.206 | 0.206 | -0.004 (-1.90%) | 4,420,000 |
2 Jun 2017 | HKD | 0.21 | 0.217 | 0.202 | 0.21 | 0.21 | 0.0 (0.0%) | 10,660,000 |
1 Jun 2017 | HKD | 0.225 | 0.226 | 0.192 | 0.21 | 0.21 | -0.013 (-5.83%) | 45,393,757 |
31 May 2017 | HKD | 0.199 | 0.233 | 0.198 | 0.223 | 0.223 | +0.026 (+13.20%) | 98,640,000 |
30 May 2017 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.19 | 0.199 | 0.186 | 0.197 | 0.197 | +0.014 (+7.65%) | 14,616,000 |
26 May 2017 | HKD | 0.183 | 0.185 | 0.179 | 0.183 | 0.183 | 0.0 (0.0%) | 5,270,000 |
25 May 2017 | HKD | 0.185 | 0.196 | 0.183 | 0.183 | 0.183 | -0.005 (-2.66%) | 42,212,000 |
24 May 2017 | HKD | 0.169 | 0.188 | 0.169 | 0.188 | 0.188 | +0.016 (+9.30%) | 39,580,000 |
23 May 2017 | HKD | 0.171 | 0.172 | 0.166 | 0.172 | 0.172 | 0.0 (0.0%) | 7,044,000 |
22 May 2017 | HKD | 0.17 | 0.172 | 0.167 | 0.172 | 0.172 | 0.0 (0.0%) | 8,594,000 |
19 May 2017 | HKD | 0.168 | 0.177 | 0.168 | 0.172 | 0.172 | +0.003 (+1.78%) | 3,952,000 |
18 May 2017 | HKD | 0.17 | 0.17 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 1,900,000 |
17 May 2017 | HKD | 0.172 | 0.175 | 0.168 | 0.169 | 0.169 | -0.003 (-1.74%) | 8,875,000 |
16 May 2017 | HKD | 0.174 | 0.175 | 0.172 | 0.172 | 0.172 | -0.003 (-1.71%) | 2,032,000 |
15 May 2017 | HKD | 0.175 | 0.175 | 0.173 | 0.175 | 0.175 | 0.0 (0.0%) | 5,190,000 |
12 May 2017 | HKD | 0.178 | 0.178 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,440,000 |
11 May 2017 | HKD | 0.175 | 0.179 | 0.172 | 0.175 | 0.175 | -0.004 (-2.23%) | 2,222,000 |
10 May 2017 | HKD | 0.184 | 0.184 | 0.177 | 0.179 | 0.179 | -0.001 (-0.56%) | 1,424,000 |
9 May 2017 | HKD | 0.175 | 0.183 | 0.175 | 0.18 | 0.18 | +0.001 (+0.56%) | 6,392,000 |
8 May 2017 | HKD | 0.182 | 0.182 | 0.165 | 0.179 | 0.179 | -0.001 (-0.56%) | 9,410,000 |
5 May 2017 | HKD | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 6,216,000 |
4 May 2017 | HKD | 0.178 | 0.179 | 0.175 | 0.175 | 0.175 | -0.004 (-2.23%) | 3,910,000 |
3 May 2017 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.178 | 0.184 | 0.175 | 0.179 | 0.179 | -0.002 (-1.10%) | 6,698,000 |
1 May 2017 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.194 | 0.194 | 0.18 | 0.181 | 0.181 | +0.003 (+1.69%) | 2,822,000 |
27 Apr 2017 | HKD | 0.183 | 0.185 | 0.178 | 0.178 | 0.178 | -0.009 (-4.81%) | 7,112,000 |