Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | HKD | 2.83 | 2.85 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 322,000 |
8 Jun 2017 | HKD | 2.8 | 2.85 | 2.8 | 2.83 | 2.83 | +0.04 (+1.43%) | 250,000 |
7 Jun 2017 | HKD | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 420,000 |
6 Jun 2017 | HKD | 2.82 | 2.83 | 2.75 | 2.8 | 2.8 | -0.17 (-5.72%) | 238,000 |
5 Jun 2017 | HKD | 3 | 3 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 154,000 |
2 Jun 2017 | HKD | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 712,000 |
1 Jun 2017 | HKD | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 676,000 |
31 May 2017 | HKD | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,681,993 |
30 May 2017 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 2.93 | 2.95 | 2.88 | 2.92 | 2.92 | -0.03 (-1.02%) | 952,000 |
26 May 2017 | HKD | 2.97 | 2.98 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 662,000 |
25 May 2017 | HKD | 2.97 | 3 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 92,000 |
24 May 2017 | HKD | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 28,000 |
23 May 2017 | HKD | 2.95 | 2.98 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 242,000 |
22 May 2017 | HKD | 2.96 | 3 | 2.96 | 2.98 | 2.98 | +0.03 (+1.02%) | 118,000 |
19 May 2017 | HKD | 2.96 | 3 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 344,000 |
18 May 2017 | HKD | 3 | 3.03 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 502,000 |
17 May 2017 | HKD | 2.99 | 3 | 2.97 | 3 | 3 | 0.0 (0.0%) | 170,000 |
16 May 2017 | HKD | 2.99 | 3.06 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 2,742,000 |
15 May 2017 | HKD | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 194,000 |
12 May 2017 | HKD | 3.02 | 3.02 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 100,000 |
11 May 2017 | HKD | 3.01 | 3.02 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 298,000 |
10 May 2017 | HKD | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 400,000 |
9 May 2017 | HKD | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 44,000 |
8 May 2017 | HKD | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 306,000 |
5 May 2017 | HKD | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | -0.01 (-0.33%) | 226,000 |
4 May 2017 | HKD | 3 | 3.06 | 2.97 | 3.06 | 3.06 | -0.05 (-1.61%) | 578,000 |
3 May 2017 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 3.11 | 3.12 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 64,000 |
1 May 2017 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |