Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | HKD | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 522,000 |
8 Jun 2017 | HKD | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | +0.05 (+7.58%) | 3,564,000 |
7 Jun 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,630,000 |
6 Jun 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 2,472,000 |
5 Jun 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 114,000 |
2 Jun 2017 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 902,200 |
1 Jun 2017 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 924,000 |
31 May 2017 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,982,000 |
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 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 294,000 |
26 May 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 648,000 |
25 May 2017 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,779,000 |
24 May 2017 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,416,000 |
23 May 2017 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,028,000 |
22 May 2017 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 202,482 |
19 May 2017 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 656,241 |
18 May 2017 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,493,775 |
17 May 2017 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 2,748,000 |
16 May 2017 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,098,000 |
15 May 2017 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 828,000 |
12 May 2017 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 882,000 |
11 May 2017 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 360,000 |
10 May 2017 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,298,000 |
9 May 2017 | HKD | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 924,000 |
8 May 2017 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,082,000 |
5 May 2017 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,980,000 |
4 May 2017 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 594,000 |
3 May 2017 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,104,000 |
1 May 2017 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |