Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,701,186 |
7 Jun 2017 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,260,712 |
6 Jun 2017 | HKD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 4,731,440 |
5 Jun 2017 | HKD | 1.17 | 1.23 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 6,903,216 |
2 Jun 2017 | HKD | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | +0.1 (+9.52%) | 5,983,830 |
1 Jun 2017 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,248,000 |
31 May 2017 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,817,998 |
30 May 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,619,619 |
26 May 2017 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 1,103,000 |
25 May 2017 | HKD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,340,200 |
24 May 2017 | HKD | 1.06 | 1.1 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 4,105,200 |
23 May 2017 | HKD | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 9,292,000 |
22 May 2017 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 3,325,000 |
19 May 2017 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,973,000 |
18 May 2017 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,944,000 |
17 May 2017 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 3,293,000 |
16 May 2017 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,116,000 |
15 May 2017 | HKD | 1.16 | 1.16 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,219,400 |
12 May 2017 | HKD | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,122,000 |
11 May 2017 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 2,312,000 |
10 May 2017 | HKD | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 5,208,009 |
9 May 2017 | HKD | 1.21 | 1.24 | 1.11 | 1.16 | 1.16 | -0.05 (-4.13%) | 6,632,000 |
8 May 2017 | HKD | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | +0.09 (+8.04%) | 8,698,800 |
5 May 2017 | HKD | 1.09 | 1.16 | 1.05 | 1.12 | 1.12 | +0.03 (+2.75%) | 9,104,000 |
4 May 2017 | HKD | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -0.08 (-6.84%) | 13,240,400 |
3 May 2017 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 1.34 | 1.39 | 1.16 | 1.17 | 1.17 | -0.17 (-12.69%) | 26,902,520 |
1 May 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |