Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 0.67 | 0.68 | 0.64 | 0.64 | 6.4 | -0.02 (-3.03%) | 5,732,000 |
19 Jun 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 6.6 | -0.01 (-1.49%) | 4,294,000 |
16 Jun 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 6.7 | 0.0 (0.0%) | 4,510,000 |
15 Jun 2017 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 6.7 | 0.0 (0.0%) | 4,786,000 |
14 Jun 2017 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 6.7 | +0.01 (+1.52%) | 4,926,000 |
13 Jun 2017 | HKD | 0.64 | 0.69 | 0.63 | 0.66 | 6.6 | +0.01 (+1.54%) | 4,969,186 |
12 Jun 2017 | HKD | 0.69 | 0.69 | 0.63 | 0.65 | 6.5 | -0.03 (-4.41%) | 3,004,000 |
9 Jun 2017 | HKD | 0.71 | 0.71 | 0.65 | 0.68 | 6.8 | -0.04 (-5.56%) | 3,890,000 |
8 Jun 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 7.2 | 0.0 (0.0%) | 3,418,000 |
7 Jun 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.72 | 7.2 | +0.02 (+2.86%) | 1,794,000 |
6 Jun 2017 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 7 | -0.01 (-1.41%) | 1,566,000 |
5 Jun 2017 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 7.1 | 0.0 (0.0%) | 10,156,000 |
2 Jun 2017 | HKD | 0.73 | 0.75 | 0.71 | 0.71 | 7.1 | -0.01 (-1.39%) | 7,812,890 |
1 Jun 2017 | HKD | 0.74 | 0.74 | 0.71 | 0.72 | 7.2 | -0.03 (-4%) | 8,934,000 |
31 May 2017 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 7.5 | +0.02 (+2.74%) | 11,314,000 |
30 May 2017 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 7.3 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 8,058,000 |
26 May 2017 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 7.3 | +0.03 (+4.29%) | 11,660,000 |
25 May 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 7 | 0.0 (0.0%) | 7,320,000 |
24 May 2017 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 7 | +0.01 (+1.45%) | 10,154,000 |
23 May 2017 | HKD | 0.72 | 0.78 | 0.68 | 0.69 | 6.9 | -0.02 (-2.82%) | 13,638,000 |
22 May 2017 | HKD | 0.66 | 0.73 | 0.65 | 0.71 | 7.1 | +0.06 (+9.23%) | 16,904,000 |
19 May 2017 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 6.5 | +0.01 (+1.56%) | 10,762,000 |
18 May 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 6.4 | -0.02 (-3.03%) | 11,484,000 |
17 May 2017 | HKD | 0.59 | 0.66 | 0.58 | 0.66 | 6.6 | +0.08 (+13.79%) | 18,970,000 |
16 May 2017 | HKD | 0.56 | 0.61 | 0.56 | 0.58 | 5.8 | +0.02 (+3.57%) | 13,846,000 |
15 May 2017 | HKD | 0.61 | 0.61 | 0.53 | 0.56 | 5.6 | -0.04 (-6.67%) | 16,092,000 |
12 May 2017 | HKD | 0.64 | 0.64 | 0.58 | 0.6 | 6 | -0.05 (-7.69%) | 17,926,000 |
11 May 2017 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 6.5 | +0.01 (+1.56%) | 11,732,000 |
10 May 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 6.4 | -0.01 (-1.54%) | 9,104,000 |