Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 65,000 |
19 Jun 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 98,000 |
16 Jun 2017 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 224,000 |
15 Jun 2017 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,674,000 |
14 Jun 2017 | HKD | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 82,000 |
13 Jun 2017 | HKD | 0.7 | 0.73 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 183,000 |
12 Jun 2017 | HKD | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 515,000 |
9 Jun 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 219,000 |
8 Jun 2017 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 290,000 |
7 Jun 2017 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 102,000 |
6 Jun 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 645,000 |
5 Jun 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 174,000 |
2 Jun 2017 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 390,000 |
1 Jun 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 201,000 |
31 May 2017 | HKD | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 125,000 |
30 May 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 142,000 |
26 May 2017 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.04 (+6.06%) | 72,000 |
25 May 2017 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
24 May 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 120,000 |
23 May 2017 | HKD | 0.66 | 0.7 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 436,000 |
22 May 2017 | HKD | 0.65 | 0.67 | 0.6 | 0.66 | 0.66 | -0.01 (-1.49%) | 990,000 |
19 May 2017 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 490,000 |
18 May 2017 | HKD | 0.73 | 0.73 | 0.62 | 0.68 | 0.68 | -0.05 (-6.85%) | 1,408,000 |
17 May 2017 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 497,000 |
16 May 2017 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 300,500 |
15 May 2017 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 372,000 |
12 May 2017 | HKD | 0.77 | 0.78 | 0.7 | 0.76 | 0.76 | -0.02 (-2.56%) | 346,000 |
11 May 2017 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 60,000 |
10 May 2017 | HKD | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 163,000 |