Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2017 | HKD | 0.22 | 0.22 | 0.209 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,395,000 |
27 Jun 2017 | HKD | 0.244 | 0.244 | 0.21 | 0.22 | 0.22 | -0.025 (-10.20%) | 3,595,000 |
26 Jun 2017 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.002 (-0.81%) | 100,000 |
23 Jun 2017 | HKD | 0.246 | 0.247 | 0.245 | 0.247 | 0.247 | -0.003 (-1.20%) | 180,000 |
22 Jun 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 0.25 | -0.005 (-1.96%) | 715,000 |
21 Jun 2017 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 655,000 |
20 Jun 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 120,000 |
19 Jun 2017 | HKD | 0.265 | 0.28 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 670,000 |
16 Jun 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 340,000 |
15 Jun 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 30,000 |
14 Jun 2017 | HKD | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 445,000 |
13 Jun 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 485,000 |
12 Jun 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 150,000 |
9 Jun 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 395,000 |
8 Jun 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 140,000 |
7 Jun 2017 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 95,000 |
6 Jun 2017 | HKD | 0.246 | 0.255 | 0.246 | 0.255 | 0.255 | +0.009 (+3.66%) | 425,000 |
5 Jun 2017 | HKD | 0.25 | 0.25 | 0.241 | 0.246 | 0.246 | -0.004 (-1.60%) | 625,000 |
2 Jun 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 460,000 |
1 Jun 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 135,000 |
31 May 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,210,000 |
30 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 505,000 |
26 May 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,240,000 |
25 May 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 490,000 |
24 May 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,285,000 |
23 May 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,220,000 |
22 May 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 440,000 |
19 May 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 110,000 |
18 May 2017 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 305,000 |