Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 0.143 | 0.145 | 0.142 | 0.143 | 1.1212 | -0.002 (-1.38%) | 219,371 |
14 Jun 2017 | HKD | 0.143 | 0.154 | 0.143 | 0.145 | 1.1369 | +0.003 (+2.11%) | 3,447,182 |
13 Jun 2017 | HKD | 0.144 | 0.144 | 0.142 | 0.142 | 1.1134 | -0.003 (-2.07%) | 25,508 |
12 Jun 2017 | HKD | 0.145 | 0.148 | 0.145 | 0.145 | 1.1369 | -0.003 (-2.03%) | 45,915 |
9 Jun 2017 | HKD | 0.14 | 0.148 | 0.138 | 0.148 | 1.1604 | +0.008 (+5.71%) | 4,183,349 |
8 Jun 2017 | HKD | 0.14 | 0.14 | 0.139 | 0.14 | 1.0977 | +0.001 (+0.72%) | 84,177 |
7 Jun 2017 | HKD | 0.138 | 0.14 | 0.138 | 0.139 | 1.0898 | 0.0 (0.0%) | 918,806 |
6 Jun 2017 | HKD | 0.138 | 0.139 | 0.138 | 0.139 | 1.0898 | 0.0 (0.0%) | 221,922 |
5 Jun 2017 | HKD | 0.142 | 0.142 | 0.139 | 0.139 | 1.0898 | -0.003 (-2.11%) | 538,224 |
2 Jun 2017 | HKD | 0.145 | 0.145 | 0.142 | 0.142 | 1.1134 | +0.001 (+0.64%) | 166,174 |
1 Jun 2017 | HKD | 0.143 | 0.143 | 0.14 | 0.1411 | 1.1063 | -0.003 (-2.01%) | 268,857 |
31 May 2017 | HKD | 0.144 | 0.149 | 0.1411 | 0.144 | 1.129 | -0.001 (-0.69%) | 1,706,500 |
30 May 2017 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.1369 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.146 | 0.146 | 0.142 | 0.145 | 1.1369 | 0.0 (0.0%) | 785,653 |
26 May 2017 | HKD | 0.14 | 0.159 | 0.14 | 0.145 | 1.1369 | +0.006 (+4.32%) | 4,821,055 |
25 May 2017 | HKD | 0.14 | 0.14 | 0.133 | 0.139 | 1.0898 | -0.002 (-1.49%) | 572,660 |
24 May 2017 | HKD | 0.142 | 0.142 | 0.139 | 0.1411 | 1.1063 | -0.002 (-1.33%) | 331,607 |
23 May 2017 | HKD | 0.144 | 0.152 | 0.138 | 0.143 | 1.1212 | -0.003 (-2.05%) | 2,705,147 |
22 May 2017 | HKD | 0.146 | 0.151 | 0.143 | 0.146 | 1.1447 | 0.0 (0.0%) | 2,489,603 |
19 May 2017 | HKD | 0.148 | 0.149 | 0.146 | 0.146 | 1.1447 | -0.003 (-2.01%) | 232,686 |
18 May 2017 | HKD | 0.146 | 0.153 | 0.146 | 0.149 | 1.1682 | -0.001 (-0.67%) | 2,553,986 |
17 May 2017 | HKD | 0.1471 | 0.153 | 0.144 | 0.15 | 1.1761 | -0.001 (-0.66%) | 3,611,965 |
16 May 2017 | HKD | 0.145 | 0.151 | 0.142 | 0.151 | 1.1839 | +0.005 (+3.42%) | 2,081,471 |
15 May 2017 | HKD | 0.1471 | 0.1471 | 0.14 | 0.146 | 1.1447 | -0.002 (-1.35%) | 1,191,234 |
12 May 2017 | HKD | 0.152 | 0.152 | 0.145 | 0.148 | 1.1604 | -0.007 (-4.52%) | 1,283,242 |
11 May 2017 | HKD | 0.155 | 0.156 | 0.155 | 0.155 | 1.2153 | +0.004 (+2.65%) | 209,167 |
10 May 2017 | HKD | 0.148 | 0.1599 | 0.146 | 0.151 | 1.1839 | +0.003 (+2.03%) | 6,435,726 |
9 May 2017 | HKD | 0.151 | 0.153 | 0.146 | 0.148 | 1.1604 | -0.004 (-2.63%) | 473,688 |
8 May 2017 | HKD | 0.155 | 0.155 | 0.151 | 0.152 | 1.1918 | 0.0 (0.0%) | 1,353,211 |
5 May 2017 | HKD | 0.153 | 0.156 | 0.151 | 0.152 | 1.1918 | -0.004 (-2.56%) | 660,663 |