Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,813,000 |
16 Jun 2017 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,946,000 |
15 Jun 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 743,000 |
14 Jun 2017 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 600,000 |
13 Jun 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 961,000 |
12 Jun 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 120,000 |
9 Jun 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 331,000 |
8 Jun 2017 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 658,000 |
7 Jun 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 330,000 |
6 Jun 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 202,000 |
5 Jun 2017 | HKD | 0.48 | 0.5 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,167,000 |
2 Jun 2017 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 401,000 |
1 Jun 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 417,000 |
31 May 2017 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 1,479,000 |
30 May 2017 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
29 May 2017 | HKD | 0.48 | 0.5 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 351,000 |
26 May 2017 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 175,000 |
25 May 2017 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,317,000 |
24 May 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,065,000 |
23 May 2017 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,093,000 |
22 May 2017 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,042,000 |
19 May 2017 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 162,000 |
18 May 2017 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 202,000 |
17 May 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 582,000 |
16 May 2017 | HKD | 0.495 | 0.495 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 2,394,000 |
15 May 2017 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 1,379,000 |
12 May 2017 | HKD | 0.49 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,142,000 |
11 May 2017 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 2,736,000 |
10 May 2017 | HKD | 0.485 | 0.49 | 0.465 | 0.49 | 0.49 | -0.01 (-2%) | 1,475,000 |
9 May 2017 | HKD | 0.485 | 0.5 | 0.415 | 0.5 | 0.5 | +0.01 (+2.04%) | 17,004,000 |