Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 0.241 | 0.249 | 0.239 | 0.248 | 0.248 | +0.004 (+1.64%) | 5,784,000 |
14 Jun 2017 | HKD | 0.245 | 0.248 | 0.24 | 0.244 | 0.244 | -0.004 (-1.61%) | 4,284,000 |
13 Jun 2017 | HKD | 0.239 | 0.255 | 0.239 | 0.248 | 0.248 | +0.009 (+3.77%) | 20,994,429 |
12 Jun 2017 | HKD | 0.217 | 0.239 | 0.217 | 0.239 | 0.239 | +0.022 (+10.14%) | 18,504,000 |
9 Jun 2017 | HKD | 0.217 | 0.221 | 0.213 | 0.217 | 0.217 | +0.002 (+0.93%) | 4,122,000 |
8 Jun 2017 | HKD | 0.215 | 0.218 | 0.214 | 0.215 | 0.215 | -0.001 (-0.46%) | 1,552,000 |
7 Jun 2017 | HKD | 0.221 | 0.221 | 0.216 | 0.216 | 0.216 | -0.005 (-2.26%) | 1,154,000 |
6 Jun 2017 | HKD | 0.217 | 0.225 | 0.217 | 0.221 | 0.221 | -0.001 (-0.45%) | 4,600,000 |
5 Jun 2017 | HKD | 0.217 | 0.223 | 0.208 | 0.222 | 0.222 | +0.007 (+3.26%) | 38,162,000 |
2 Jun 2017 | HKD | 0.215 | 0.215 | 0.213 | 0.215 | 0.215 | 0.0 (0.0%) | 271,695 |
1 Jun 2017 | HKD | 0.214 | 0.216 | 0.21 | 0.215 | 0.215 | -0.001 (-0.46%) | 16,494,000 |
31 May 2017 | HKD | 0.215 | 0.219 | 0.214 | 0.216 | 0.216 | +0.002 (+0.93%) | 7,648,000 |
30 May 2017 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.216 | 0.22 | 0.213 | 0.214 | 0.214 | -0.003 (-1.38%) | 4,892,000 |
26 May 2017 | HKD | 0.214 | 0.217 | 0.214 | 0.217 | 0.217 | 0.0 (0.0%) | 3,590,000 |
25 May 2017 | HKD | 0.218 | 0.218 | 0.214 | 0.217 | 0.217 | 0.0 (0.0%) | 1,110,000 |
24 May 2017 | HKD | 0.215 | 0.218 | 0.212 | 0.217 | 0.217 | -0.001 (-0.46%) | 1,888,399 |
23 May 2017 | HKD | 0.212 | 0.218 | 0.208 | 0.218 | 0.218 | +0.005 (+2.35%) | 7,428,000 |
22 May 2017 | HKD | 0.212 | 0.216 | 0.21 | 0.213 | 0.213 | -0.003 (-1.39%) | 1,054,000 |
19 May 2017 | HKD | 0.217 | 0.218 | 0.21 | 0.216 | 0.216 | -0.002 (-0.92%) | 30,572,000 |
18 May 2017 | HKD | 0.215 | 0.218 | 0.208 | 0.218 | 0.218 | -0.001 (-0.46%) | 4,994,000 |
17 May 2017 | HKD | 0.213 | 0.219 | 0.213 | 0.219 | 0.219 | +0.004 (+1.86%) | 1,518,000 |
16 May 2017 | HKD | 0.211 | 0.217 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,172,000 |
15 May 2017 | HKD | 0.21 | 0.218 | 0.21 | 0.215 | 0.215 | -0.001 (-0.46%) | 3,314,000 |
12 May 2017 | HKD | 0.213 | 0.219 | 0.205 | 0.216 | 0.216 | +0.003 (+1.41%) | 4,035,666 |
11 May 2017 | HKD | 0.218 | 0.218 | 0.204 | 0.213 | 0.213 | 0.0 (0.0%) | 11,464,000 |
10 May 2017 | HKD | 0.224 | 0.224 | 0.212 | 0.213 | 0.213 | -0.012 (-5.33%) | 13,590,000 |
9 May 2017 | HKD | 0.23 | 0.23 | 0.222 | 0.225 | 0.225 | -0.003 (-1.32%) | 13,874,271 |
8 May 2017 | HKD | 0.229 | 0.23 | 0.219 | 0.228 | 0.228 | -0.002 (-0.87%) | 9,884,000 |
5 May 2017 | HKD | 0.226 | 0.231 | 0.226 | 0.23 | 0.23 | +0.001 (+0.44%) | 14,804,000 |