Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
19 Jun 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 416,000 |
16 Jun 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 148,000 |
15 Jun 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
14 Jun 2017 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 75,600 |
13 Jun 2017 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | +0.015 (+5.17%) | 56,000 |
12 Jun 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
9 Jun 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 364,000 |
8 Jun 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 62,000 |
7 Jun 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
6 Jun 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 686,000 |
5 Jun 2017 | HKD | 0.275 | 0.305 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 740,000 |
2 Jun 2017 | HKD | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 826,963 |
1 Jun 2017 | HKD | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 24,112,000 |
31 May 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 May 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
26 May 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.02 (+7.14%) | 208,000 |
25 May 2017 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.035 (-11.11%) | 40,000 |
24 May 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 4,000 |
23 May 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 56,000 |
22 May 2017 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 620,000 |
19 May 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 548,000 |
18 May 2017 | HKD | 0.275 | 0.335 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,004,000 |
17 May 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 216,000 |
16 May 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 44,000 |
15 May 2017 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 208,000 |
12 May 2017 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,430,200 |
11 May 2017 | HKD | 0.305 | 0.325 | 0.28 | 0.295 | 0.295 | -0.015 (-4.84%) | 938,000 |
10 May 2017 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 100,000 |