Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,039,330 |
7 Jun 2017 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,986,000 |
6 Jun 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 4,264,396 |
5 Jun 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 3,343,000 |
2 Jun 2017 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 4,211,000 |
1 Jun 2017 | HKD | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 28,840,841 |
31 May 2017 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 12,267,133 |
30 May 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,960,000 |
26 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 549,233 |
25 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 612,000 |
24 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 339,500 |
23 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,453,000 |
22 May 2017 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,111,080 |
19 May 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 4,281,275 |
18 May 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 3,838,000 |
17 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,804,000 |
16 May 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,917,000 |
15 May 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,128,565 |
12 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 862,000 |
11 May 2017 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,857,000 |
10 May 2017 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,462,600 |
9 May 2017 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,162,160 |
8 May 2017 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 7,441,120 |
5 May 2017 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 17,110,000 |
4 May 2017 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,499,566 |
3 May 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,864,001 |
1 May 2017 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,312,000 |