Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,500,000 |
6 Jun 2017 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,040,000 |
5 Jun 2017 | HKD | 0.46 | 0.48 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 4,940,000 |
2 Jun 2017 | HKD | 0.43 | 0.47 | 0.43 | 0.455 | 0.455 | +0.02 (+4.60%) | 5,440,000 |
1 Jun 2017 | HKD | 0.455 | 0.49 | 0.425 | 0.435 | 0.435 | -0.025 (-5.43%) | 8,320,000 |
31 May 2017 | HKD | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,800,000 |
30 May 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,200,000 |
26 May 2017 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,140,000 |
25 May 2017 | HKD | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,180,000 |
24 May 2017 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,340,000 |
23 May 2017 | HKD | 0.485 | 0.5 | 0.46 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,480,000 |
22 May 2017 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 4,160,000 |
19 May 2017 | HKD | 0.495 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 3,460,000 |
18 May 2017 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 9,980,000 |
17 May 2017 | HKD | 0.57 | 0.62 | 0.495 | 0.52 | 0.52 | +0.02 (+4%) | 47,240,000 |
16 May 2017 | HKD | 0.47 | 0.52 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 12,780,000 |
15 May 2017 | HKD | 0.47 | 0.475 | 0.42 | 0.45 | 0.45 | -0.025 (-5.26%) | 10,720,000 |
12 May 2017 | HKD | 0.55 | 0.55 | 0.47 | 0.475 | 0.475 | -0.085 (-15.18%) | 18,500,000 |
11 May 2017 | HKD | 0.55 | 0.62 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 16,460,000 |
10 May 2017 | HKD | 0.69 | 0.71 | 0.51 | 0.55 | 0.55 | -0.12 (-17.91%) | 41,848,000 |
9 May 2017 | HKD | 0.57 | 0.68 | 0.57 | 0.67 | 0.67 | +0.11 (+19.64%) | 42,420,000 |
8 May 2017 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.05 (+9.80%) | 17,530,000 |
5 May 2017 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 20,430,000 |
4 May 2017 | HKD | 0.47 | 0.52 | 0.46 | 0.5 | 0.5 | +0.035 (+7.53%) | 22,400,000 |
3 May 2017 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 4,080,000 |
1 May 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,160,000 |
27 Apr 2017 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,480,000 |