Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.139 | 0.15 | 0.135 | 0.15 | 1.25 | -0.002 (-1.32%) | 5,100,000 |
7 Jun 2017 | HKD | 0.15 | 0.154 | 0.136 | 0.152 | 1.2667 | -0.008 (-5%) | 4,272,000 |
6 Jun 2017 | HKD | 0.127 | 0.16 | 0.126 | 0.16 | 1.3333 | +0.034 (+26.98%) | 5,097,000 |
5 Jun 2017 | HKD | 0.125 | 0.126 | 0.125 | 0.126 | 1.05 | +0.006 (+5%) | 1,010,000 |
2 Jun 2017 | HKD | 0.103 | 0.13 | 0.103 | 0.12 | 1 | +0.017 (+16.50%) | 4,455,299 |
1 Jun 2017 | HKD | 0.092 | 0.103 | 0.091 | 0.103 | 0.8583 | +0.005 (+5.10%) | 720,000 |
31 May 2017 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.8167 | 0.0 (0.0%) | 120,000 |
30 May 2017 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.8167 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.8167 | 0.0 (0.0%) | 0 |
26 May 2017 | HKD | 0.097 | 0.098 | 0.096 | 0.098 | 0.8167 | 0.0 (0.0%) | 125,000 |
25 May 2017 | HKD | 0.11 | 0.11 | 0.096 | 0.098 | 0.8167 | -0.015 (-13.27%) | 88,000 |
24 May 2017 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.9417 | 0.0 (0.0%) | 0 |
23 May 2017 | HKD | 0.096 | 0.113 | 0.096 | 0.113 | 0.9417 | -0.001 (-0.88%) | 70,000 |
22 May 2017 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.95 | +0.007 (+6.54%) | 42,000 |
19 May 2017 | HKD | 0.102 | 0.108 | 0.102 | 0.107 | 0.8917 | +0.007 (+7.00%) | 320,000 |
18 May 2017 | HKD | 0.1 | 0.1 | 0.092 | 0.1 | 0.8333 | 0.0 (0.0%) | 1,738,000 |
17 May 2017 | HKD | 0.1 | 0.1 | 0.092 | 0.1 | 0.8333 | -0.003 (-2.91%) | 12,000 |
16 May 2017 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.8583 | 0.0 (0.0%) | 190,000 |
15 May 2017 | HKD | 0.102 | 0.103 | 0.102 | 0.103 | 0.8583 | -0.007 (-6.36%) | 120,000 |
12 May 2017 | HKD | 0.1 | 0.11 | 0.1 | 0.11 | 0.9167 | 0.0 (0.0%) | 390,000 |
11 May 2017 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.9167 | -0.001 (-0.90%) | 30,000 |
10 May 2017 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.925 | 0.0 (0.0%) | 52,000 |
9 May 2017 | HKD | 0.111 | 0.124 | 0.11 | 0.111 | 0.925 | 0.0 (0.0%) | 4,000 |
8 May 2017 | HKD | 0.116 | 0.116 | 0.11 | 0.111 | 0.925 | -0.005 (-4.31%) | 1,068,000 |
5 May 2017 | HKD | 0.118 | 0.118 | 0.116 | 0.116 | 0.9667 | -0.002 (-1.69%) | 668,000 |
4 May 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.9833 | 0.0 (0.0%) | 0 |
3 May 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.9833 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.116 | 0.12 | 0.116 | 0.118 | 0.9833 | -0.002 (-1.67%) | 64,000 |
1 May 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.121 | 0.121 | 0.12 | 0.12 | 1 | 0.0 (0.0%) | 142,000 |