Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 3.31 | 3.42 | 3.31 | 3.4 | 1.1333 | 0.0 (0.0%) | 363,000 |
14 Jun 2017 | HKD | 3.29 | 3.55 | 3.29 | 3.4 | 1.1333 | +0.12 (+3.66%) | 333,000 |
13 Jun 2017 | HKD | 3.29 | 3.42 | 3.27 | 3.28 | 1.0933 | -0.09 (-2.67%) | 120,000 |
12 Jun 2017 | HKD | 3.34 | 3.42 | 3.31 | 3.37 | 1.1233 | +0.04 (+1.20%) | 639,000 |
9 Jun 2017 | HKD | 3.28 | 3.36 | 3.28 | 3.33 | 1.11 | +0.05 (+1.52%) | 390,000 |
8 Jun 2017 | HKD | 3.23 | 3.3 | 3.18 | 3.28 | 1.0933 | -0.01 (-0.30%) | 495,000 |
7 Jun 2017 | HKD | 3.32 | 3.34 | 3.12 | 3.29 | 1.0967 | +0.1 (+3.13%) | 246,000 |
6 Jun 2017 | HKD | 3.2 | 3.3 | 3.19 | 3.19 | 1.0633 | -0.01 (-0.31%) | 102,000 |
5 Jun 2017 | HKD | 3.4 | 3.4 | 3.14 | 3.2 | 1.0667 | -0.2 (-5.88%) | 264,000 |
2 Jun 2017 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 1.1333 | -0.01 (-0.29%) | 276,000 |
1 Jun 2017 | HKD | 3.24 | 3.48 | 3.24 | 3.41 | 1.1367 | +0.2 (+6.23%) | 834,000 |
31 May 2017 | HKD | 2.99 | 3.3 | 2.99 | 3.21 | 1.07 | +0.36 (+12.63%) | 948,000 |
30 May 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 0.95 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 3.03 | 3.03 | 2.85 | 2.85 | 0.95 | -0.18 (-5.94%) | 135,000 |
26 May 2017 | HKD | 2.9 | 3.03 | 2.9 | 3.03 | 1.01 | +0.03 (+1%) | 27,000 |
25 May 2017 | HKD | 3 | 3 | 3 | 3 | 1 | 0.0 (0.0%) | 180,000 |
24 May 2017 | HKD | 2.9 | 3 | 2.9 | 3 | 1 | +0.15 (+5.26%) | 321,000 |
23 May 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 0.95 | 0.0 (0.0%) | 0 |
22 May 2017 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 0.95 | 0.0 (0.0%) | 0 |
19 May 2017 | HKD | 2.93 | 2.93 | 2.75 | 2.85 | 0.95 | -0.1 (-3.39%) | 126,000 |
18 May 2017 | HKD | 2.94 | 2.95 | 2.8 | 2.95 | 0.9833 | +0.02 (+0.68%) | 183,000 |
17 May 2017 | HKD | 2.89 | 2.93 | 2.89 | 2.93 | 0.9767 | +0.03 (+1.03%) | 57,000 |
16 May 2017 | HKD | 2.79 | 2.9 | 2.79 | 2.9 | 0.9667 | +0.09 (+3.20%) | 285,000 |
15 May 2017 | HKD | 2.79 | 2.81 | 2.79 | 2.81 | 0.9367 | +0.06 (+2.18%) | 189,000 |
12 May 2017 | HKD | 2.73 | 2.75 | 2.73 | 2.75 | 0.9167 | +0.02 (+0.73%) | 123,000 |
11 May 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 0.91 | 0.0 (0.0%) | 3,000 |
10 May 2017 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 0.91 | 0.0 (0.0%) | 150,000 |
9 May 2017 | HKD | 2.74 | 2.74 | 2.71 | 2.73 | 0.91 | +0.07 (+2.63%) | 93,000 |
8 May 2017 | HKD | 2.78 | 2.8 | 2.66 | 2.66 | 0.8867 | 0.0 (0.0%) | 234,000 |
5 May 2017 | HKD | 2.64 | 2.66 | 2.61 | 2.66 | 0.8867 | +0.06 (+2.31%) | 51,000 |