Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,008,000 |
20 Jun 2017 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 2,084,000 |
19 Jun 2017 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,660,000 |
16 Jun 2017 | HKD | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 676,000 |
15 Jun 2017 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 916,000 |
14 Jun 2017 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 422,000 |
13 Jun 2017 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 46,060 |
12 Jun 2017 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 176,000 |
9 Jun 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,020,000 |
8 Jun 2017 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 478,000 |
7 Jun 2017 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 312,000 |
6 Jun 2017 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,418,000 |
5 Jun 2017 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,192,000 |
2 Jun 2017 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,322,000 |
1 Jun 2017 | HKD | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -0.06 (-7.59%) | 8,046,000 |
31 May 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 314,000 |
30 May 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 650,000 |
26 May 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 516,000 |
25 May 2017 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 666,000 |
24 May 2017 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 428,000 |
23 May 2017 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,558,000 |
22 May 2017 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,084,000 |
19 May 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 438,000 |
18 May 2017 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 642,000 |
17 May 2017 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 220,000 |
16 May 2017 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 940,000 |
15 May 2017 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 6,444,000 |
12 May 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 172,000 |
11 May 2017 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 830,000 |