Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2017 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 13.5744 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 13.5744 | -0.005 (-1.19%) | 25,080,000 |
26 May 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 13.7379 | +0.01 (+2.44%) | 22,120,000 |
25 May 2017 | HKD | 0.41 | 0.425 | 0.395 | 0.41 | 13.4108 | 0.0 (0.0%) | 27,720,000 |
24 May 2017 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 13.4108 | 0.0 (0.0%) | 17,280,000 |
23 May 2017 | HKD | 0.415 | 0.42 | 0.4 | 0.41 | 13.4108 | 0.0 (0.0%) | 20,100,000 |
22 May 2017 | HKD | 0.385 | 0.41 | 0.385 | 0.41 | 13.4108 | +0.015 (+3.80%) | 22,240,000 |
19 May 2017 | HKD | 0.38 | 0.4 | 0.355 | 0.395 | 12.9202 | +0.015 (+3.95%) | 19,880,000 |
18 May 2017 | HKD | 0.355 | 0.38 | 0.345 | 0.38 | 12.4295 | +0.025 (+7.04%) | 21,560,000 |
17 May 2017 | HKD | 0.345 | 0.36 | 0.34 | 0.355 | 11.6118 | -0.005 (-1.39%) | 23,120,000 |
16 May 2017 | HKD | 0.36 | 0.36 | 0.33 | 0.36 | 11.7753 | -0.005 (-1.37%) | 20,480,000 |
15 May 2017 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 11.9389 | -0.005 (-1.35%) | 20,580,000 |
12 May 2017 | HKD | 0.35 | 0.375 | 0.345 | 0.37 | 12.1024 | +0.01 (+2.78%) | 28,460,000 |
11 May 2017 | HKD | 0.355 | 0.37 | 0.34 | 0.36 | 11.7753 | 0.0 (0.0%) | 21,240,000 |
10 May 2017 | HKD | 0.36 | 0.375 | 0.355 | 0.36 | 11.7753 | 0.0 (0.0%) | 22,700,000 |
9 May 2017 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 11.7753 | 0.0 (0.0%) | 30,100,000 |
8 May 2017 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 11.7753 | -0.02 (-5.26%) | 22,940,000 |
5 May 2017 | HKD | 0.36 | 0.38 | 0.325 | 0.38 | 12.4295 | +0.015 (+4.11%) | 24,340,000 |
4 May 2017 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 11.9389 | +0.005 (+1.39%) | 24,360,000 |
3 May 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 11.7753 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.355 | 0.365 | 0.34 | 0.36 | 11.7753 | +0.005 (+1.41%) | 65,060,000 |
1 May 2017 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 11.6118 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.325 | 0.365 | 0.325 | 0.355 | 11.6118 | +0.035 (+10.94%) | 112,700,000 |
27 Apr 2017 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 10.467 | -0.005 (-1.54%) | 2,120,000 |
26 Apr 2017 | HKD | 0.33 | 0.365 | 0.32 | 0.325 | 10.6305 | -0.01 (-2.99%) | 53,940,000 |
25 Apr 2017 | HKD | 0.31 | 0.335 | 0.3 | 0.335 | 10.9576 | +0.01 (+3.08%) | 59,680,000 |
24 Apr 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 10.6305 | -0.005 (-1.52%) | 57,820,000 |
21 Apr 2017 | HKD | 0.325 | 0.34 | 0.325 | 0.33 | 10.7941 | -0.005 (-1.49%) | 36,000,000 |
20 Apr 2017 | HKD | 0.33 | 0.34 | 0.315 | 0.335 | 10.9576 | +0.005 (+1.52%) | 49,700,000 |
19 Apr 2017 | HKD | 0.3 | 0.33 | 0.295 | 0.33 | 10.7941 | +0.015 (+4.76%) | 60,340,000 |