Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,908,000 |
7 Jun 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,215,000 |
6 Jun 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 167,000 |
5 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 392,000 |
2 Jun 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,474,000 |
1 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 822,000 |
31 May 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 2,752,000 |
30 May 2017 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 5,931,000 |
26 May 2017 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 670,000 |
25 May 2017 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,117,000 |
24 May 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 608,000 |
23 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 173,000 |
22 May 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 2,078,000 |
19 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 698,000 |
18 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 62,000 |
17 May 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 323,000 |
16 May 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 378,000 |
15 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 278,000 |
12 May 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 47,000 |
11 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 491,000 |
10 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 149,000 |
9 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 686,000 |
8 May 2017 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 677,000 |
5 May 2017 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 152,000 |
4 May 2017 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 892,163 |
3 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 8,283,000 |
1 May 2017 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,552,000 |