Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | HKD | 0.134 | 0.134 | 0.131 | 0.132 | 0.132 | -0.002 (-1.49%) | 3,904,000 |
26 May 2017 | HKD | 0.134 | 0.135 | 0.133 | 0.134 | 0.134 | -0.002 (-1.47%) | 2,944,000 |
25 May 2017 | HKD | 0.134 | 0.136 | 0.131 | 0.136 | 0.136 | +0.002 (+1.49%) | 4,449,600 |
24 May 2017 | HKD | 0.135 | 0.137 | 0.13 | 0.134 | 0.134 | +0.001 (+0.75%) | 28,186,000 |
23 May 2017 | HKD | 0.137 | 0.138 | 0.133 | 0.133 | 0.133 | -0.004 (-2.92%) | 29,868,000 |
22 May 2017 | HKD | 0.138 | 0.141 | 0.135 | 0.137 | 0.137 | -0.002 (-1.44%) | 22,244,000 |
19 May 2017 | HKD | 0.137 | 0.141 | 0.136 | 0.139 | 0.139 | +0.003 (+2.21%) | 20,026,000 |
18 May 2017 | HKD | 0.138 | 0.139 | 0.135 | 0.136 | 0.136 | -0.004 (-2.86%) | 24,440,000 |
17 May 2017 | HKD | 0.138 | 0.142 | 0.137 | 0.14 | 0.14 | +0.002 (+1.45%) | 28,248,000 |
16 May 2017 | HKD | 0.137 | 0.138 | 0.134 | 0.138 | 0.138 | 0.0 (0.0%) | 61,030,000 |
15 May 2017 | HKD | 0.135 | 0.141 | 0.133 | 0.138 | 0.138 | +0.003 (+2.22%) | 66,990,000 |
12 May 2017 | HKD | 0.136 | 0.136 | 0.133 | 0.135 | 0.135 | 0.0 (0.0%) | 25,586,000 |
11 May 2017 | HKD | 0.137 | 0.138 | 0.134 | 0.135 | 0.135 | -0.001 (-0.74%) | 30,006,000 |
10 May 2017 | HKD | 0.137 | 0.144 | 0.135 | 0.136 | 0.136 | -0.002 (-1.45%) | 62,366,000 |
9 May 2017 | HKD | 0.146 | 0.146 | 0.137 | 0.138 | 0.138 | -0.007 (-4.83%) | 91,428,000 |
8 May 2017 | HKD | 0.145 | 0.155 | 0.145 | 0.145 | 0.145 | +0.002 (+1.40%) | 144,086,000 |
5 May 2017 | HKD | 0.13 | 0.152 | 0.128 | 0.143 | 0.143 | +0.013 (+10.00%) | 244,978,000 |
4 May 2017 | HKD | 0.129 | 0.132 | 0.127 | 0.13 | 0.13 | +0.001 (+0.78%) | 34,820,800 |
3 May 2017 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.13 | 0.132 | 0.129 | 0.129 | 0.129 | -0.001 (-0.77%) | 15,950,000 |
1 May 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.131 | 0.131 | 0.128 | 0.13 | 0.13 | 0.0 (0.0%) | 21,926,000 |
27 Apr 2017 | HKD | 0.132 | 0.132 | 0.128 | 0.13 | 0.13 | -0.002 (-1.52%) | 18,782,000 |
26 Apr 2017 | HKD | 0.131 | 0.133 | 0.13 | 0.132 | 0.132 | +0.001 (+0.76%) | 19,260,000 |
25 Apr 2017 | HKD | 0.13 | 0.133 | 0.129 | 0.131 | 0.131 | +0.002 (+1.55%) | 23,630,000 |
24 Apr 2017 | HKD | 0.131 | 0.133 | 0.128 | 0.129 | 0.129 | -0.002 (-1.53%) | 13,960,000 |
21 Apr 2017 | HKD | 0.135 | 0.135 | 0.13 | 0.131 | 0.131 | -0.003 (-2.24%) | 20,034,000 |
20 Apr 2017 | HKD | 0.132 | 0.136 | 0.13 | 0.134 | 0.134 | +0.003 (+2.29%) | 28,586,000 |
19 Apr 2017 | HKD | 0.135 | 0.135 | 0.127 | 0.131 | 0.131 | -0.002 (-1.50%) | 54,288,000 |
18 Apr 2017 | HKD | 0.137 | 0.139 | 0.13 | 0.133 | 0.133 | -0.004 (-2.92%) | 19,052,000 |