Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | HKD | 0.54 | 0.55 | 0.325 | 0.395 | 0.395 | -0.155 (-28.18%) | 179,572,500 |
19 Jun 2017 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 14,408,000 |
16 Jun 2017 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 14,759,000 |
15 Jun 2017 | HKD | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 12,662,500 |
14 Jun 2017 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 10,209,500 |
13 Jun 2017 | HKD | 0.54 | 0.59 | 0.51 | 0.57 | 0.57 | +0.02 (+3.64%) | 30,754,000 |
12 Jun 2017 | HKD | 0.64 | 0.64 | 0.54 | 0.55 | 0.55 | -0.09 (-14.06%) | 53,072,000 |
9 Jun 2017 | HKD | 0.68 | 0.73 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 69,901,508 |
8 Jun 2017 | HKD | 0.58 | 0.65 | 0.57 | 0.65 | 0.65 | +0.06 (+10.17%) | 35,990,000 |
7 Jun 2017 | HKD | 0.57 | 0.61 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 11,160,000 |
6 Jun 2017 | HKD | 0.6 | 0.62 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 19,816,000 |
5 Jun 2017 | HKD | 0.53 | 0.63 | 0.53 | 0.6 | 0.6 | +0.07 (+13.21%) | 56,323,500 |
2 Jun 2017 | HKD | 0.51 | 0.56 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 24,659,000 |
1 Jun 2017 | HKD | 0.57 | 0.57 | 0.5 | 0.51 | 0.51 | -0.06 (-10.53%) | 35,633,000 |
31 May 2017 | HKD | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | +0.01 (+1.79%) | 30,600,000 |
30 May 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.59 | 0.63 | 0.53 | 0.56 | 0.56 | -0.04 (-6.67%) | 56,650,000 |
26 May 2017 | HKD | 0.68 | 0.7 | 0.6 | 0.6 | 0.6 | -0.06 (-9.09%) | 73,082,492 |
25 May 2017 | HKD | 0.67 | 0.72 | 0.54 | 0.66 | 0.66 | -0.01 (-1.49%) | 77,482,000 |
24 May 2017 | HKD | 0.59 | 0.73 | 0.55 | 0.67 | 0.67 | +0.08 (+13.56%) | 127,352,203 |
23 May 2017 | HKD | 0.6 | 0.64 | 0.52 | 0.59 | 0.59 | -0.03 (-4.84%) | 130,967,000 |
22 May 2017 | HKD | 0.42 | 0.64 | 0.415 | 0.62 | 0.62 | +0.21 (+51.22%) | 193,034,297 |
19 May 2017 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 50,827,000 |
18 May 2017 | HKD | 0.37 | 0.42 | 0.365 | 0.39 | 0.39 | +0.01 (+2.63%) | 104,819,508 |
17 May 2017 | HKD | 0.32 | 0.38 | 0.31 | 0.38 | 0.38 | +0.07 (+22.58%) | 132,052,000 |
16 May 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 16,131,000 |
15 May 2017 | HKD | 0.305 | 0.325 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 53,041,000 |
12 May 2017 | HKD | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 18,300,000 |
11 May 2017 | HKD | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | +0.015 (+5.08%) | 23,073,000 |
10 May 2017 | HKD | 0.3 | 0.315 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 32,725,400 |