Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 180,000 |
7 Jun 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 150,000 |
6 Jun 2017 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 150,000 |
5 Jun 2017 | HKD | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 350,000 |
2 Jun 2017 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 120,000 |
1 Jun 2017 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 90,000 |
31 May 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 50,000 |
30 May 2017 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 80,000 |
26 May 2017 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 250,000 |
25 May 2017 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 210,000 |
24 May 2017 | HKD | 0.6 | 0.64 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 700,000 |
23 May 2017 | HKD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 270,000 |
22 May 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
19 May 2017 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 360,000 |
18 May 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 50,000 |
17 May 2017 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
16 May 2017 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 20,000 |
15 May 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 70,000 |
12 May 2017 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
11 May 2017 | HKD | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 0.0 (0.0%) | 120,000 |
10 May 2017 | HKD | 0.69 | 0.69 | 0.55 | 0.65 | 0.65 | -0.01 (-1.52%) | 520,000 |
9 May 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 130,000 |
8 May 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 70,000 |
5 May 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
4 May 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 100,000 |
3 May 2017 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.05 (+7.81%) | 310,000 |
1 May 2017 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 10,000 |