Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 468,000 |
26 Jun 2017 | HKD | 0.445 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 80,000 |
23 Jun 2017 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 180,000 |
22 Jun 2017 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 428,000 |
21 Jun 2017 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 520,000 |
20 Jun 2017 | HKD | 0.47 | 0.495 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 644,000 |
19 Jun 2017 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 16,000 |
16 Jun 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
15 Jun 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
14 Jun 2017 | HKD | 0.455 | 0.46 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 340,000 |
13 Jun 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
12 Jun 2017 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 400,000 |
9 Jun 2017 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 140,000 |
8 Jun 2017 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 204,000 |
7 Jun 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 0 |
6 Jun 2017 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | 0.0 (0.0%) | 124,000 |
5 Jun 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 60,000 |
2 Jun 2017 | HKD | 0.455 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 448,000 |
1 Jun 2017 | HKD | 0.46 | 0.47 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 180,000 |
31 May 2017 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 52,000 |
30 May 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 396,000 |
26 May 2017 | HKD | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.02 (+4.49%) | 80,000 |
25 May 2017 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 12,000 |
24 May 2017 | HKD | 0.455 | 0.465 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 936,000 |
23 May 2017 | HKD | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | -0.02 (-4.30%) | 308,000 |
22 May 2017 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 768,000 |
19 May 2017 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 16,000 |
18 May 2017 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 64,000 |
17 May 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 200,000 |